Georgina Energy Plc (GEX)
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 | -0.25 | -3.0303030303 | 8.25 | 9.36 | 7.75 | 690234 | 8.44572514 | DE |
| 4 | -0.5 | -5.88235294118 | 8.5 | 9.36 | 7 | 1089852 | 8.39571747 | DE |
| 12 | -2.25 | -21.9512195122 | 10.25 | 12.25 | 7 | 1662249 | 9.36861746 | DE |
| 26 | -36.4 | -81.981981982 | 44.4 | 44.4 | 7 | 1895568 | 11.82666024 | DE |
| 52 | -36.4 | -81.981981982 | 44.4 | 44.4 | 7 | 958848 | 11.82666024 | DE |
| 156 | -36.4 | -81.981981982 | 44.4 | 44.4 | 7 | 324669 | 11.82666024 | DE |
| 260 | -36.4 | -81.981981982 | 44.4 | 44.4 | 7 | 194035 | 11.82666024 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735839000 | 8 | 0 | 0.00 | 8 | 8.2 | 7.85 | 170917 |
| 1735666200 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 368990 |
| 1735579800 | 8.25 | -0.75 | -8.33 | 9 | 9.36 | 8.25 | 1038330 |
| 1735320600 | 9 | 0.75 | 9.09 | 8.25 | 9 | 8.25 | 663381 |
| 1735061400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 429492 |
| 1734975000 | 8.25 | 0.75 | 10.00 | 7.125 | 8.25 | 7.125 | 2507880 |
| 1734715800 | 7.5 | -0.75 | -9.09 | 7.5 | 8 | 7 | 3974679 |
| 1734629400 | 8.25 | 0 | 0.00 | 8.25 | 8.25 | 8.25 | 146376 |
| 1734543000 | 8.25 | -0.35 | -4.07 | 8.5 | 8.5 | 8.25 | 196038 |
| 1734456600 | 8.6 | 0.1 | 1.18 | 8.5 | 8.6 | 8.5 | 131229 |
| 1734370200 | 8.5 | -0.25 | -2.86 | 8.75 | 8.75 | 8.25 | 982872 |
| 1734111000 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.5 | 1495214 |
| 1734024600 | 8.75 | -0.25 | -2.78 | 8.75 | 8.75 | 8.75 | 266234 |
| 1733938200 | 9 | 0 | 0.00 | 8.75 | 9 | 8.6 | 2188316 |
| 1733851800 | 9 | 0.25 | 2.86 | 8.75 | 9 | 8.25 | 914142 |
| 1733765400 | 8.75 | 0.15 | 1.74 | 8.75 | 9 | 8.75 | 898327 |
| 1733506200 | 8.6 | -0.4 | -4.44 | 9 | 9 | 8.6 | 1043423 |
| 1733419800 | 9 | 0.5 | 5.88 | 8.5 | 9 | 8.5 | 1282563 |
| 1733333400 | 8.5 | 0.5 | 6.25 | 8 | 8.5 | 8 | 799640 |
| 1733247000 | 8 | -0.5 | -5.88 | 8.25 | 8.25 | 8 | 559231 |
| 1733160600 | 8.5 | -0.5 | -5.56 | 9.25 | 9.25 | 7.75 | 3793115 |
| 1732901400 | 9 | 0 | 0.00 | 9 | 9.25 | 9 | 567362 |
| 1732815000 | 9 | 0 | 0.00 | 9 | 9 | 8.75 | 973895 |
| 1732728600 | 9 | 0 | 0.00 | 9 | 9.25 | 8.75 | 1047796 |
| 1732642200 | 9 | -1 | -10.00 | 10 | 10 | 8.75 | 1930906 |
| 1732555800 | 10 | -0.5 | -4.76 | 10.5 | 10.5 | 9.25 | 2234343 |
| 1732296600 | 10.5 | 0.25 | 2.44 | 10.25 | 10.75 | 9.75 | 4295788 |
| 1732210200 | 10.25 | 1.75 | 20.59 | 8.75 | 10.5 | 8.75 | 3963657 |
| 1732123800 | 8.5 | 0.41 | 5.07 | 8.375 | 8.75 | 8.17 | 497052 |
| 1732037400 | 8.09 | -0.29 | -3.40 | 8.375 | 8.875 | 8.09 | 1405338 |
| 1731951000 | 8.375 | -0.38 | -4.29 | 8.75 | 8.845 | 8.125 | 1637469 |
| 1731691800 | 8.75 | -0.75 | -7.89 | 9.25 | 9.25 | 8.75 | 1572224 |
| 1731605400 | 9.5 | 0.25 | 2.70 | 9.25 | 9.5 | 9.01 | 360044 |
| 1731519000 | 9.25 | 0.38 | 4.23 | 8.875 | 9.25 | 8.875 | 1241332 |
| 1731432600 | 8.875 | 0 | 0.00 | 8.875 | 8.875 | 8.75 | 1795396 |
| 1731346200 | 8.875 | -0.5 | -5.33 | 9.375 | 9.625 | 8.75 | 4214048 |
| 1731087000 | 9.375 | 0.63 | 7.14 | 8.75 | 9.375 | 8.75 | 1536404 |
| 1731000600 | 8.75 | -0.75 | -7.89 | 8.75 | 8.75 | 8.125 | 1898518 |
| 1730914200 | 9.5 | 0.85 | 9.83 | 8.65 | 9.5 | 8.65 | 2213951 |
| 1730827800 | 8.65 | 0 | 0.00 | 8.65 | 8.65 | 8.65 | 490464 |
| 1730741400 | 8.65 | 0.15 | 1.76 | 8.75 | 9 | 8.25 | 1071679 |
| 1730482200 | 8.5 | -0.7 | -7.61 | 9.25 | 9.25 | 7.75 | 8901066 |
| 1730395800 | 9.2 | -0.18 | -1.87 | 9.75 | 9.75 | 9.2 | 1890685 |
| 1730309400 | 9.375 | -0.38 | -3.85 | 10.25 | 10.25 | 9.375 | 996313 |
| 1730223000 | 9.75 | -0.45 | -4.41 | 10 | 10.07 | 9.4 | 2640032 |
| 1730136600 | 10.2 | -0.6 | -5.56 | 10.75 | 11 | 9.75 | 2002282 |
| 1729873800 | 10.8 | 0.55 | 5.37 | 10.25 | 11 | 10.25 | 4270946 |
| 1729787400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.5 | 10.25 | 1421436 |
| 1729701000 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 133240 |
| 1729614600 | 10.5 | 0 | 0.00 | 10.5 | 10.5 | 10.5 | 358124 |
| 1729528200 | 10.5 | -0.25 | -2.33 | 10.75 | 10.75 | 10.5 | 367824 |
| 1729269000 | 10.75 | 0 | 0.00 | 10.75 | 11 | 10.75 | 233328 |
| 1729182600 | 10.75 | -0.55 | -4.87 | 11.75 | 11.75 | 10.75 | 1055871 |
| 1729096200 | 11.3 | 0.3 | 2.73 | 11 | 11.5 | 11 | 2961072 |
| 1729009800 | 11 | 0 | 0.00 | 11.5 | 11.5 | 10.75 | 986017 |
| 1728923400 | 11 | 0.1 | 0.92 | 10.9 | 12.25 | 10.9 | 2323496 |
| 1728664200 | 10.9 | 0.9 | 9.00 | 10 | 11.25 | 10 | 2208929 |
| 1728577800 | 10 | -0.25 | -2.44 | 10.25 | 10.25 | 9.75 | 736856 |
| 1728491400 | 10.25 | -0.25 | -2.38 | 10.5 | 10.75 | 10.25 | 454797 |
| 1728405000 | 10.5 | -0.72 | -6.42 | 11.5 | 11.75 | 10.5 | 1671894 |
| 1728318600 | 11.22 | 0.22 | 2.00 | 11 | 11.22 | 10.75 | 2275555 |
| 1728059400 | 11 | 1 | 10.00 | 10 | 11 | 10 | 860260 |
| 1727973000 | 10 | 0.63 | 6.67 | 9.9 | 10.6 | 9.6 | 1413487 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
