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 | -14 | -0.947225981055 | 1478 | 1478 | 1420 | 76008 | 1449.4700691 | DE |
| 4 | 236 | 19.2182410423 | 1228 | 1478 | 1176 | 66035 | 1319.43250766 | DE |
| 12 | 336 | 29.7872340426 | 1128 | 1478 | 1102 | 80219 | 1209.62551408 | DE |
| 26 | 450 | 44.3786982249 | 1014 | 1478 | 890 | 83938 | 1108.88077943 | DE |
| 52 | 210 | 16.7464114833 | 1254 | 1478 | 830 | 101049 | 1083.84380202 | DE |
| 156 | 994 | 211.489361702 | 470 | 1478 | 430 | 86738 | 906.69653281 | DE |
| 260 | 756 | 106.779661017 | 708 | 1478 | 343.5 | 84158 | 772.31094288 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 1472 | 28 | 1.94 | 1446 | 1476 | 1444 | 62215 |
| 1740763800 | 1444 | -14 | -0.96 | 1450 | 1458 | 1430 | 108307 |
| 1740677400 | 1458 | 14 | 0.97 | 1458 | 1460 | 1440 | 61029 |
| 1740591000 | 1444 | 10 | 0.70 | 1430 | 1476 | 1430 | 96734 |
| 1740504600 | 1434 | 16 | 1.13 | 1478 | 1478 | 1420 | 51757 |
| 1740418200 | 1418 | 82 | 6.14 | 1356 | 1426 | 1342 | 125670 |
| 1740159000 | 1336 | 82 | 6.54 | 1258 | 1342 | 1250 | 136553 |
| 1740072600 | 1254 | 14 | 1.13 | 1250 | 1264 | 1236 | 26677 |
| 1739986200 | 1240 | 0 | 0.00 | 1254 | 1254 | 1226 | 38173 |
| 1739899800 | 1240 | -4 | -0.32 | 1214 | 1242 | 1214 | 56502 |
| 1739813400 | 1244 | 14 | 1.14 | 1232 | 1252 | 1232 | 72283 |
| 1739554200 | 1230 | -8 | -0.65 | 1242 | 1246 | 1222 | 49289 |
| 1739467800 | 1238 | 6 | 0.49 | 1262 | 1312 | 1232 | 90217 |
| 1739381400 | 1232 | 22 | 1.82 | 1214 | 1254 | 1208 | 63982 |
| 1739295000 | 1210 | 10 | 0.83 | 1204 | 1214 | 1204 | 32244 |
| 1739208600 | 1200 | 0 | 0.00 | 1200 | 1214 | 1198 | 47603 |
| 1738949400 | 1200 | -14 | -1.15 | 1228 | 1228 | 1186 | 27717 |
| 1738863000 | 1214 | 18 | 1.51 | 1176 | 1220 | 1176 | 79948 |
| 1738776600 | 1196 | -8 | -0.66 | 1200 | 1212 | 1196 | 27669 |
| 1738690200 | 1204 | -4 | -0.33 | 1228 | 1228 | 1196 | 66129 |
| 1738603800 | 1208 | -4 | -0.33 | 1200 | 1208 | 1176 | 70823 |
| 1738344600 | 1212 | -6 | -0.49 | 1222 | 1224 | 1208 | 26094 |
| 1738258200 | 1218 | -2 | -0.16 | 1220 | 1228 | 1206 | 48726 |
| 1738171800 | 1220 | 24 | 2.01 | 1202 | 1240 | 1194 | 81392 |
| 1738085400 | 1196 | 14 | 1.18 | 1182 | 1204 | 1180 | 36054 |
| 1737999000 | 1182 | -18 | -1.50 | 1180 | 1202 | 1180 | 38184 |
| 1737739800 | 1200 | -8 | -0.66 | 1200 | 1210 | 1188 | 62075 |
| 1737653400 | 1208 | 20 | 1.68 | 1186 | 1210 | 1184 | 45406 |
| 1737567000 | 1188 | -22 | -1.82 | 1202 | 1220 | 1188 | 154144 |
| 1737480600 | 1210 | 10 | 0.83 | 1220 | 1220 | 1188 | 64071 |
| 1737394200 | 1200 | 10 | 0.84 | 1196 | 1204 | 1170 | 91953 |
| 1737135000 | 1190 | 36 | 3.12 | 1144 | 1196 | 1144 | 82674 |
| 1737048600 | 1154 | 14 | 1.23 | 1140 | 1154 | 1134 | 42522 |
| 1736962200 | 1140 | 22 | 1.97 | 1160 | 1160 | 1106 | 165080 |
| 1736875800 | 1118 | 8 | 0.72 | 1160 | 1160 | 1108 | 52282 |
| 1736789400 | 1110 | -36 | -3.14 | 1118 | 1146 | 1102 | 101437 |
| 1736530200 | 1146 | -30 | -2.55 | 1190 | 1190 | 1146 | 80682 |
| 1736443800 | 1176 | -20 | -1.67 | 1190 | 1208 | 1176 | 41039 |
| 1736357400 | 1196 | -28 | -2.29 | 1224 | 1236 | 1194 | 42601 |
| 1736271000 | 1224 | -12 | -0.97 | 1230 | 1238 | 1202 | 36475 |
| 1736184600 | 1236 | -6 | -0.48 | 1260 | 1260 | 1208 | 55682 |
| 1735925400 | 1242 | 36 | 2.99 | 1210 | 1252 | 1204 | 71580 |
| 1735839000 | 1206 | 6 | 0.50 | 1204 | 1210 | 1194 | 45304 |
| 1735666200 | 1200 | 20 | 1.69 | 1174 | 1228 | 1174 | 94946 |
| 1735579800 | 1180 | 8 | 0.68 | 1180 | 1182 | 1156 | 47096 |
| 1735320600 | 1172 | -2 | -0.17 | 1176 | 1182 | 1152 | 57423 |
| 1735061400 | 1174 | 60 | 5.39 | 1148 | 1178 | 1140 | 45339 |
| 1734975000 | 1114 | -18 | -1.59 | 1130 | 1132 | 1106 | 12722 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
