Georgina Energy Plc (GEX)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.25 | 13.5135135135 | 9.25 | 10.75 | 8.09 | 1815148 | 9.22154817 | DE |
| 4 | 0.25 | 2.43902439024 | 10.25 | 11 | 7.75 | 2229945 | 9.24178449 | DE |
| 12 | -1.5 | -12.5 | 12 | 12.25 | 7.75 | 1600092 | 10.08847162 | DE |
| 26 | -33.9 | -76.3513513514 | 44.4 | 44.4 | 7.75 | 1583195 | 12.35338123 | DE |
| 52 | -33.9 | -76.3513513514 | 44.4 | 44.4 | 7.75 | 813327 | 12.35338123 | DE |
| 156 | -33.9 | -76.3513513514 | 44.4 | 44.4 | 7.75 | 272893 | 12.35338123 | DE |
| 260 | -33.9 | -76.3513513514 | 44.4 | 44.4 | 7.75 | 163951 | 12.35338123 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1727886600 | 9.375 | -0.25 | -2.60 | 9.625 | 9.625 | 9.375 | 605784 |
| 1727800200 | 9.625 | 0 | 0.00 | 9.625 | 9.625 | 9.375 | 613314 |
| 1727713800 | 9.625 | -0.38 | -3.75 | 9.8 | 9.9 | 9.5 | 1336764 |
| 1727454600 | 10 | 0 | 0.00 | 9.25 | 10 | 9.25 | 1163693 |
| 1727368200 | 10 | 0 | 0.00 | 10 | 10 | 9.15 | 2340649 |
| 1727281800 | 10 | -0.7 | -6.54 | 10.65 | 10.65 | 10 | 785116 |
| 1727195400 | 10.7 | 0.6 | 5.94 | 10.25 | 10.75 | 9.75 | 626203 |
| 1727109000 | 10.1 | -0.4 | -3.81 | 10.5 | 10.5 | 10.1 | 594538 |
| 1726849800 | 10.5 | 0.3 | 2.94 | 9.75 | 10.5 | 9.75 | 986886 |
| 1726763400 | 10.2 | -0.05 | -0.49 | 10.25 | 10.25 | 9.75 | 1788651 |
| 1726677000 | 10.25 | 0 | 0.00 | 10.25 | 10.5 | 10.25 | 742156 |
| 1726590600 | 10.25 | -0.75 | -6.82 | 11 | 11.5 | 10.25 | 2105971 |
| 1726504200 | 11 | 0 | 0.00 | 11 | 11.5 | 11 | 1374322 |
| 1726245000 | 11 | -0.5 | -4.35 | 11.25 | 11.25 | 10.75 | 1264441 |
| 1726158600 | 11.5 | -0.5 | -4.17 | 12 | 12.25 | 11.25 | 3784868 |
| 1726072200 | 12 | 0.25 | 2.13 | 11.75 | 12 | 11.5 | 1482900 |
| 1725985800 | 11.75 | -0.25 | -2.08 | 12 | 12.25 | 11.75 | 783123 |
| 1725899400 | 12 | 1 | 9.09 | 11 | 12.25 | 11 | 1253313 |
| 1725640200 | 11 | -0.5 | -4.35 | 11.25 | 11.25 | 10.75 | 833714 |
| 1725553800 | 11.5 | -0.25 | -2.13 | 11.75 | 11.9 | 11.25 | 216401 |
| 1725467400 | 11.75 | 0.45 | 3.98 | 11.5 | 12.25 | 11.25 | 2063074 |
| 1725381000 | 11.3 | 0.05 | 0.44 | 11.25 | 12 | 11 | 1912121 |
| 1725294600 | 11.25 | -0.25 | -2.17 | 11.5 | 11.85 | 11.25 | 869303 |
| 1725035400 | 11.5 | -0.2 | -1.71 | 12 | 12 | 11.25 | 1676589 |
| 1724949000 | 11.7 | 0.5 | 4.46 | 11.85 | 12.25 | 11.5 | 2084393 |
| 1724862600 | 11.2 | 1.2 | 12.00 | 10.6 | 11.75 | 10.1 | 2176484 |
| 1724776200 | 10 | -1.2 | -10.71 | 11.25 | 11.25 | 10 | 2872866 |
| 1724430600 | 11.2 | -0.5 | -4.27 | 11.75 | 11.75 | 11.2 | 1955795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
