CGEO

Georgia Capital Historical Data - CGEO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type Stock ISIN Stock Description
Georgia Capital Plc CGEO London Ordinary Share GB00BF4HYV08 ORD 1P
  Price Change Price Change % Stock Price Last Trade
31.00 5.12% 636.00 10:29:57
Open Price Low Price High Price Close Price Previous Close
605.00 600.00 657.00 636.00 605.00
more quote information »
Industry Sector
GENERAL FINANCIAL

CGEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week567.00657.00558.00589.23108,58669.0012.17%
1 Month599.00657.00552.00578.7155,38437.006.18%
3 Months522.00657.00469.50554.8677,581114.0021.84%
6 Months465.00657.00442.00533.5263,292171.0036.77%
1 Year449.50657.00343.50466.9565,112186.5041.49%
3 Years1,100.001,275.00343.50831.8372,221-464.00-42.18%
5 Years1,100.001,275.00343.50831.8372,221-464.00-42.18%

CGEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 12 2021 636.00 31.00 5.12% 605.00 657.00 600.00 163,762
May 11 2021 605.00 10.00 1.68% 583.00 622.00 578.00 80,770
May 10 2021 595.00 0.00 0.0% 595.00 600.00 588.00 27,449
May 07 2021 595.00 25.00 4.39% 575.00 595.00 575.00 304,741
May 06 2021 570.00 7.00 1.24% 566.00 575.00 561.00 31,030
May 05 2021 563.00 1.00 0.18% 567.00 578.00 558.00 98,940
May 04 2021 562.00 -1.00 -0.18% 565.00 567.00 552.00 42,961
Apr 30 2021 563.00 -4.00 -0.71% 576.00 576.00 561.00 20,054
Apr 29 2021 567.00 4.00 0.71% 560.00 569.00 560.00 223,744
Apr 28 2021 563.00 -6.00 -1.05% 572.00 576.00 560.00 19,725
Apr 27 2021 569.00 -11.00 -1.9% 579.00 580.00 569.00 15,206
Apr 26 2021 580.00 15.00 2.65% 578.00 580.00 563.00 16,600
Apr 23 2021 565.00 5.00 0.89% 575.00 575.00 560.00 92,238
Apr 22 2021 560.00 -23.00 -3.95% 580.00 580.00 560.00 28,188
Apr 21 2021 583.00 9.00 1.57% 576.00 589.00 568.00 13,347
Apr 20 2021 574.00 -6.00 -1.03% 585.00 585.00 564.00 18,484
Apr 19 2021 580.00 -7.00 -1.19% 587.00 588.00 580.00 6,092
Apr 16 2021 587.00 -7.00 -1.18% 590.00 592.00 581.00 27,962
Apr 15 2021 594.00 4.00 0.68% 592.00 594.00 581.00 12,606
Apr 14 2021 590.00 -8.00 -1.34% 599.00 599.00 585.00 7,483
Apr 13 2021 598.00 3.00 0.5% 592.00 598.00 591.00 8,835
See More Historical Prices »
Your Recent History
LSE
CGEO
Georgia Ca..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210513 03:31:16