Georgia Capital Plc (CGEO)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 87 | 8.83248730964 | 985 | 1094 | 980 | 54513 | 1032.46163667 | DE |
| 4 | 234 | 27.923627685 | 838 | 1094 | 830 | 112991 | 912.41279995 | DE |
| 12 | -230 | -17.6651305684 | 1302 | 1396 | 830 | 120753 | 989.48351229 | DE |
| 26 | 22 | 2.09523809524 | 1050 | 1396 | 830 | 107338 | 1098.17474589 | DE |
| 52 | 232 | 27.619047619 | 840 | 1396 | 830 | 82738 | 1061.31019514 | DE |
| 156 | 402 | 60 | 670 | 1396 | 430 | 90295 | 792.11302845 | DE |
| 260 | 10 | 0.941619585687 | 1062 | 1396 | 343.5 | 78965 | 740.22006157 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720456200 | 1068 | 18 | 1.71 | 1078 | 1082 | 1054 | 56068 |
| 1720197000 | 1050 | 6 | 0.57 | 1046 | 1060 | 1046 | 48266 |
| 1720110600 | 1044 | 16 | 1.56 | 1028 | 1048 | 1020 | 33960 |
| 1720024200 | 1028 | 42 | 4.26 | 996 | 1042 | 996 | 71608 |
| 1719937800 | 986 | 5 | 0.51 | 985 | 989 | 980 | 62663 |
| 1719851400 | 981 | 1 | 0.10 | 990 | 990 | 976 | 145126 |
| 1719592200 | 980 | 20 | 2.08 | 962 | 988 | 941 | 198418 |
| 1719505800 | 960 | 10 | 1.05 | 945 | 962 | 945 | 67599 |
| 1719419400 | 950 | 9 | 0.96 | 942 | 953 | 940 | 91984 |
| 1719333000 | 941 | 16 | 1.73 | 940 | 941 | 922 | 80906 |
| 1719246600 | 925 | 35 | 3.93 | 929 | 935 | 898 | 118753 |
| 1718987400 | 890 | -19 | -2.09 | 910 | 924 | 890 | 155287 |
| 1718901000 | 909 | 31 | 3.53 | 880 | 909 | 880 | 35773 |
| 1718814600 | 878 | 5 | 0.57 | 864 | 891 | 864 | 59433 |
| 1718728200 | 873 | -17 | -1.91 | 895 | 910 | 861 | 85220 |
| 1718641800 | 890 | 27 | 3.13 | 865 | 890 | 858 | 44417 |
| 1718382600 | 863 | 4 | 0.47 | 862 | 870 | 847 | 131868 |
| 1718296200 | 859 | 19 | 2.26 | 848 | 872 | 840 | 248080 |
| 1718209800 | 840 | -4 | -0.47 | 844 | 845 | 832 | 230890 |
| 1718123400 | 844 | 7 | 0.84 | 838 | 850 | 830 | 293502 |
| 1718037000 | 837 | -33 | -3.79 | 869 | 869 | 836 | 180119 |
| 1717777800 | 870 | -11 | -1.25 | 882 | 894 | 870 | 100268 |
| 1717691400 | 881 | -5 | -0.56 | 890 | 892 | 875 | 200874 |
| 1717605000 | 886 | -9 | -1.01 | 890 | 893 | 884 | 441061 |
| 1717518600 | 895 | -47 | -4.99 | 944 | 944 | 891 | 518955 |
| 1717432200 | 942 | -8 | -0.84 | 975 | 975 | 942 | 235857 |
| 1717173000 | 950 | -3 | -0.31 | 975 | 975 | 936 | 37642 |
| 1717086600 | 953 | 4 | 0.42 | 948 | 970 | 939 | 60627 |
| 1717000200 | 949 | -34 | -3.46 | 990 | 990 | 946 | 103669 |
| 1716913800 | 983 | -17 | -1.70 | 1002 | 1002 | 975 | 142734 |
| 1716568200 | 1000 | -6 | -0.60 | 1008 | 1008 | 995 | 91201 |
| 1716481800 | 1006 | 4 | 0.40 | 994 | 1006 | 994 | 118181 |
| 1716395400 | 1002 | -18 | -1.76 | 1042 | 1042 | 995 | 86084 |
| 1716309000 | 1020 | 4 | 0.39 | 1006 | 1044 | 1006 | 69946 |
| 1716222600 | 1016 | 2 | 0.20 | 1020 | 1034 | 984 | 152376 |
| 1715963400 | 1014 | 55 | 5.74 | 996 | 1090 | 981 | 303515 |
| 1715877000 | 959 | -26 | -2.64 | 980 | 980 | 920 | 177787 |
| 1715790600 | 985 | -95 | -8.80 | 1070 | 1072 | 978 | 306919 |
| 1715704200 | 1080 | -72 | -6.25 | 1160 | 1160 | 1072 | 76558 |
| 1715617800 | 1152 | -14 | -1.20 | 1162 | 1170 | 1140 | 32362 |
| 1715358600 | 1166 | 8 | 0.69 | 1140 | 1168 | 1140 | 43437 |
| 1715272200 | 1158 | 22 | 1.94 | 1140 | 1158 | 1120 | 108739 |
| 1715185800 | 1136 | -14 | -1.22 | 1158 | 1158 | 1132 | 38574 |
| 1715099400 | 1150 | -10 | -0.86 | 1180 | 1186 | 1138 | 98458 |
| 1714753800 | 1160 | -102 | -8.08 | 1252 | 1260 | 1106 | 328569 |
| 1714667400 | 1262 | -76 | -5.68 | 1330 | 1330 | 1258 | 105884 |
| 1714581000 | 1338 | -26 | -1.91 | 1362 | 1362 | 1312 | 49157 |
| 1714494600 | 1364 | 18 | 1.34 | 1350 | 1396 | 1348 | 131098 |
| 1714408200 | 1346 | 14 | 1.05 | 1340 | 1350 | 1332 | 64614 |
| 1714149000 | 1332 | 18 | 1.37 | 1314 | 1340 | 1314 | 27496 |
| 1714062600 | 1314 | 0 | 0.00 | 1308 | 1314 | 1304 | 11267 |
| 1713976200 | 1314 | 10 | 0.77 | 1306 | 1314 | 1292 | 46785 |
| 1713889800 | 1304 | 2 | 0.15 | 1292 | 1306 | 1292 | 16822 |
| 1713803400 | 1302 | 12 | 0.93 | 1278 | 1302 | 1278 | 41444 |
| 1713544200 | 1290 | -10 | -0.77 | 1300 | 1300 | 1290 | 14945 |
| 1713457800 | 1300 | 2 | 0.15 | 1300 | 1304 | 1290 | 37755 |
| 1713371400 | 1298 | 20 | 1.56 | 1270 | 1300 | 1270 | 89580 |
| 1713285000 | 1278 | -28 | -2.14 | 1302 | 1302 | 1266 | 52522 |
| 1713198600 | 1306 | 0 | 0.00 | 1316 | 1328 | 1302 | 44912 |
| 1712939400 | 1306 | 8 | 0.62 | 1302 | 1330 | 1300 | 41402 |
| 1712853000 | 1298 | -8 | -0.61 | 1308 | 1314 | 1290 | 23245 |
| 1712766600 | 1306 | -10 | -0.76 | 1318 | 1324 | 1300 | 18997 |
| 1712680200 | 1316 | -30 | -2.23 | 1348 | 1348 | 1314 | 21335 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
