Georgia Capital Plc (CGEO)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 16 | 1.39130434783 | 1150 | 1212 | 1110 | 66677 | 1163.07531855 | DE |
| 4 | 142 | 13.8671875 | 1024 | 1212 | 890 | 129241 | 1046.51720584 | DE |
| 12 | 130 | 12.5482625483 | 1036 | 1212 | 890 | 107191 | 1008.63481469 | DE |
| 26 | 6 | 0.51724137931 | 1160 | 1212 | 830 | 120245 | 985.19532766 | DE |
| 52 | 152 | 14.9901380671 | 1014 | 1396 | 830 | 107136 | 1058.01197655 | DE |
| 156 | 540 | 86.2619808307 | 626 | 1396 | 430 | 95763 | 837.51029231 | DE |
| 260 | 170 | 17.0682730924 | 996 | 1396 | 343.5 | 82200 | 752.82339506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1726849800 | 967 | -24 | -2.42 | 984 | 989 | 957 | 117958 |
| 1726763400 | 991 | 19 | 1.95 | 972 | 993 | 972 | 56456 |
| 1726677000 | 972 | -18 | -1.82 | 982 | 990 | 972 | 53319 |
| 1726590600 | 990 | 3 | 0.30 | 1012 | 1012 | 985 | 66362 |
| 1726504200 | 987 | -23 | -2.28 | 1020 | 1020 | 985 | 22473 |
| 1726245000 | 1010 | 24 | 2.43 | 986 | 1010 | 986 | 48455 |
| 1726158600 | 986 | 23 | 2.39 | 992 | 998 | 979 | 47100 |
| 1726072200 | 963 | -37 | -3.70 | 998 | 1004 | 961 | 274254 |
| 1725985800 | 1000 | 7 | 0.70 | 1000 | 1020 | 1000 | 75209 |
| 1725899400 | 993 | 26 | 2.69 | 990 | 1002 | 989 | 56522 |
| 1725640200 | 967 | -26 | -2.62 | 996 | 997 | 966 | 72587 |
| 1725553800 | 993 | 4 | 0.40 | 988 | 998 | 982 | 84634 |
| 1725467400 | 989 | -11 | -1.10 | 1014 | 1014 | 983 | 62926 |
| 1725381000 | 1000 | -28 | -2.72 | 1028 | 1032 | 998 | 42171 |
| 1725294600 | 1028 | 6 | 0.59 | 1024 | 1028 | 1002 | 120505 |
| 1725035400 | 1022 | -2 | -0.20 | 1020 | 1038 | 1020 | 14486 |
| 1724949000 | 1024 | 4 | 0.39 | 1020 | 1024 | 1010 | 36771 |
| 1724862600 | 1020 | 0 | 0.00 | 1034 | 1034 | 1012 | 56008 |
| 1724776200 | 1020 | -4 | -0.39 | 1008 | 1036 | 1008 | 1031840 |
| 1724430600 | 1024 | -2 | -0.19 | 1062 | 1062 | 1014 | 85775 |
| 1724344200 | 1026 | -34 | -3.21 | 1036 | 1072 | 1026 | 62912 |
| 1724257800 | 1060 | 32 | 3.11 | 1028 | 1078 | 1026 | 31374 |
| 1724171400 | 1028 | 0 | 0.00 | 1020 | 1034 | 1016 | 57736 |
| 1724085000 | 1028 | 22 | 2.19 | 1010 | 1028 | 1010 | 27922 |
| 1723825800 | 1006 | -4 | -0.40 | 999 | 1030 | 998 | 57782 |
| 1723739400 | 1010 | -4 | -0.39 | 1040 | 1040 | 1000 | 87446 |
| 1723653000 | 1014 | 62 | 6.51 | 999 | 1016 | 950 | 78043 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
