Georgia Capital Plc (CGEO)
LSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -26 | -2.24525043178 | 1158 | 1194 | 1124 | 90238 | 1164.49875662 | DE |
| 4 | -22 | -1.90641247834 | 1154 | 1224 | 1098 | 113195 | 1148.91588604 | DE |
| 12 | 194 | 20.6823027719 | 938 | 1224 | 890 | 101874 | 1073.4020529 | DE |
| 26 | 252 | 28.6363636364 | 880 | 1224 | 880 | 105240 | 1036.14862537 | DE |
| 52 | 112 | 10.9803921569 | 1020 | 1396 | 830 | 113504 | 1067.94351071 | DE |
| 156 | 490 | 76.3239875389 | 642 | 1396 | 430 | 95390 | 855.00821359 | DE |
| 260 | 166 | 17.1842650104 | 966 | 1396 | 343.5 | 83561 | 759.55554396 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 1132 | -18 | -1.57 | 1142 | 1142 | 1124 | 32429 |
| 1734629400 | 1150 | -22 | -1.88 | 1164 | 1170 | 1150 | 39117 |
| 1734543000 | 1172 | 4 | 0.34 | 1168 | 1194 | 1164 | 89210 |
| 1734456600 | 1168 | 6 | 0.52 | 1150 | 1184 | 1150 | 159365 |
| 1734370200 | 1162 | 6 | 0.52 | 1168 | 1168 | 1146 | 121586 |
| 1734111000 | 1156 | -2 | -0.17 | 1158 | 1180 | 1156 | 41912 |
| 1734024600 | 1158 | 40 | 3.58 | 1120 | 1166 | 1120 | 321540 |
| 1733938200 | 1118 | -8 | -0.71 | 1124 | 1130 | 1114 | 639299 |
| 1733851800 | 1126 | -4 | -0.35 | 1128 | 1136 | 1124 | 13493 |
| 1733765400 | 1130 | 10 | 0.89 | 1110 | 1136 | 1098 | 56438 |
| 1733506200 | 1120 | -6 | -0.53 | 1116 | 1138 | 1114 | 78798 |
| 1733419800 | 1126 | -14 | -1.23 | 1140 | 1144 | 1118 | 53553 |
| 1733333400 | 1140 | -26 | -2.23 | 1166 | 1188 | 1136 | 55123 |
| 1733247000 | 1166 | 28 | 2.46 | 1140 | 1174 | 1130 | 73039 |
| 1733160600 | 1138 | -44 | -3.72 | 1182 | 1198 | 1126 | 121351 |
| 1732901400 | 1182 | -38 | -3.11 | 1220 | 1220 | 1126 | 281782 |
| 1732815000 | 1220 | 22 | 1.84 | 1214 | 1222 | 1204 | 22779 |
| 1732728600 | 1198 | 4 | 0.34 | 1206 | 1218 | 1194 | 22868 |
| 1732642200 | 1194 | -20 | -1.65 | 1222 | 1224 | 1194 | 23898 |
| 1732555800 | 1214 | 40 | 3.41 | 1188 | 1224 | 1178 | 22483 |
| 1732296600 | 1174 | 20 | 1.73 | 1154 | 1180 | 1150 | 26259 |
| 1732210200 | 1154 | 12 | 1.05 | 1176 | 1176 | 1128 | 28069 |
| 1732123800 | 1142 | -10 | -0.87 | 1136 | 1160 | 1136 | 12586 |
| 1732037400 | 1152 | 2 | 0.17 | 1180 | 1180 | 1136 | 26876 |
| 1731951000 | 1150 | -6 | -0.52 | 1168 | 1174 | 1140 | 93271 |
| 1731691800 | 1156 | -10 | -0.86 | 1170 | 1176 | 1146 | 33167 |
| 1731605400 | 1166 | 0 | 0.00 | 1166 | 1198 | 1166 | 74389 |
| 1731519000 | 1166 | -4 | -0.34 | 1200 | 1200 | 1148 | 31257 |
| 1731432600 | 1170 | 0 | 0.00 | 1184 | 1212 | 1170 | 164518 |
| 1731346200 | 1170 | 30 | 2.63 | 1112 | 1170 | 1112 | 64824 |
| 1731087000 | 1140 | 0 | 0.00 | 1128 | 1144 | 1110 | 48848 |
| 1731000600 | 1140 | -6 | -0.52 | 1150 | 1154 | 1140 | 23937 |
| 1730914200 | 1146 | 66 | 6.11 | 1096 | 1156 | 1078 | 145053 |
| 1730827800 | 1080 | 8 | 0.75 | 1060 | 1096 | 1060 | 77042 |
| 1730741400 | 1072 | 24 | 2.29 | 1040 | 1082 | 1040 | 93360 |
| 1730482200 | 1048 | 32 | 3.15 | 1024 | 1048 | 1016 | 69089 |
| 1730395800 | 1016 | 4 | 0.40 | 1012 | 1026 | 1000 | 399285 |
| 1730309400 | 1012 | 22 | 2.22 | 990 | 1016 | 984 | 196866 |
| 1730223000 | 990 | 3 | 0.30 | 972 | 1002 | 972 | 308485 |
| 1730136600 | 987 | -47 | -4.55 | 1002 | 1028 | 890 | 268764 |
| 1729873800 | 1034 | 6 | 0.58 | 1028 | 1036 | 1026 | 189447 |
| 1729787400 | 1028 | -2 | -0.19 | 1030 | 1044 | 1028 | 63720 |
| 1729701000 | 1030 | -32 | -3.01 | 1060 | 1062 | 1016 | 166757 |
| 1729614600 | 1062 | 10 | 0.95 | 1038 | 1066 | 1036 | 42547 |
| 1729528200 | 1052 | 2 | 0.19 | 1060 | 1060 | 1034 | 95385 |
| 1729269000 | 1050 | 16 | 1.55 | 1024 | 1050 | 1024 | 55176 |
| 1729182600 | 1034 | 8 | 0.78 | 1024 | 1048 | 1022 | 80460 |
| 1729096200 | 1026 | 8 | 0.79 | 1020 | 1040 | 1020 | 95340 |
| 1729009800 | 1018 | 18 | 1.80 | 1004 | 1018 | 1002 | 11588 |
| 1728923400 | 1000 | 0 | 0.00 | 997 | 1002 | 994 | 29944 |
| 1728664200 | 1000 | 35 | 3.63 | 965 | 1000 | 965 | 25542 |
| 1728577800 | 965 | 33 | 3.54 | 933 | 970 | 928 | 26548 |
| 1728491400 | 932 | -27 | -2.82 | 970 | 970 | 932 | 102280 |
| 1728405000 | 959 | -7 | -0.72 | 970 | 970 | 957 | 44162 |
| 1728318600 | 966 | -1 | -0.10 | 987 | 987 | 946 | 51525 |
| 1728059400 | 967 | 40 | 4.31 | 938 | 973 | 929 | 91281 |
| 1727973000 | 927 | 2 | 0.22 | 926 | 931 | 912 | 268495 |
| 1727886600 | 925 | 17 | 1.87 | 920 | 926 | 911 | 50107 |
| 1727800200 | 908 | -22 | -2.37 | 940 | 940 | 902 | 82176 |
| 1727713800 | 930 | -6 | -0.64 | 959 | 959 | 915 | 45839 |
| 1727454600 | 936 | 10 | 1.08 | 938 | 948 | 923 | 70524 |
| 1727368200 | 926 | -5 | -0.54 | 932 | 939 | 921 | 86861 |
| 1727281800 | 931 | -16 | -1.69 | 940 | 940 | 926 | 69983 |
| 1727195400 | 947 | -19 | -1.97 | 977 | 977 | 944 | 70832 |
| 1727109000 | 966 | -1 | -0.10 | 970 | 980 | 965 | 48027 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
