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 | -0.125 | -2 | 6.25 | 6.25 | 5.125 | 1606947 | 5.49320863 | DE |
| 4 | -0.25 | -3.92156862745 | 6.375 | 7 | 5.125 | 1514889 | 5.96237319 | DE |
| 12 | -2.625 | -30 | 8.75 | 25.25 | 4.0775 | 1629722 | 6.00368649 | DE |
| 26 | -5.875 | -48.9583333333 | 12 | 25.25 | 4.0775 | 1642667 | 8.1291678 | DE |
| 52 | -38.275 | -86.204954955 | 44.4 | 44.4 | 4.0775 | 1294798 | 10.30239507 | DE |
| 156 | -38.275 | -86.204954955 | 44.4 | 44.4 | 4.0775 | 433877 | 10.30239507 | DE |
| 260 | -38.275 | -86.204954955 | 44.4 | 44.4 | 4.0775 | 259164 | 10.30239507 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741368600 | 6.125 | 0.38 | 6.52 | 5.75 | 6.125 | 5.75 | 549559 |
| 1741282200 | 5.75 | 0.38 | 6.98 | 5.375 | 5.75 | 5.375 | 1153591 |
| 1741195800 | 5.375 | 0.25 | 4.88 | 5.125 | 5.75 | 5.125 | 2759139 |
| 1741109400 | 5.125 | -0.38 | -6.82 | 5.5 | 5.5 | 5.125 | 910791 |
| 1741023000 | 5.5 | -0.75 | -12.00 | 6.25 | 6.25 | 5.25 | 2661657 |
| 1740763800 | 6.25 | 0 | 0.00 | 6.25 | 6.75 | 6.25 | 1492242 |
| 1740677400 | 6.25 | 0.13 | 2.04 | 6.125 | 6.25 | 6 | 1027060 |
| 1740591000 | 6.125 | 0.25 | 4.26 | 5.875 | 6.125 | 5.875 | 1520674 |
| 1740504600 | 5.875 | 0 | 0.00 | 6.25 | 7 | 5.875 | 3746937 |
| 1740418200 | 5.875 | -0.63 | -9.62 | 6.5 | 6.5 | 5.625 | 2594364 |
| 1740159000 | 6.5 | 0.13 | 1.96 | 6.375 | 6.5 | 6.375 | 154805 |
| 1740072600 | 6.375 | -0.38 | -5.56 | 6.75 | 6.75 | 5.875 | 1461333 |
| 1739986200 | 6.75 | 0.5 | 8.00 | 6.25 | 6.875 | 6.25 | 2215408 |
| 1739899800 | 6.25 | -0.38 | -5.66 | 6.625 | 6.625 | 6.25 | 1036378 |
| 1739813400 | 6.625 | 0.5 | 8.16 | 6.125 | 6.625 | 6.125 | 1497346 |
| 1739554200 | 6.125 | 0.38 | 6.52 | 5.75 | 6.125 | 5.75 | 664365 |
| 1739467800 | 5.75 | -0.25 | -4.17 | 6 | 6 | 5.125 | 2456279 |
| 1739381400 | 6 | 0.13 | 2.13 | 5.875 | 6.125 | 5.75 | 400028 |
| 1739295000 | 5.875 | -0.13 | -2.08 | 6 | 6 | 5.75 | 369521 |
| 1739208600 | 6 | -0.4 | -6.25 | 6.375 | 6.625 | 5.875 | 1626295 |
| 1738949400 | 6.4 | 1.28 | 24.88 | 5.125 | 7.125 | 5.125 | 5159134 |
| 1738863000 | 5.125 | 0.13 | 2.50 | 5 | 5.125 | 4.875 | 789265 |
| 1738776600 | 5 | 0.13 | 2.56 | 4.875 | 25.25 | 4.875 | 1443218 |
| 1738690200 | 4.875 | 0 | 0.00 | 4.875 | 5 | 4.75 | 365445 |
| 1738603800 | 4.875 | 0.63 | 14.71 | 4.25 | 5.125 | 4.25 | 3358601 |
| 1738344600 | 4.25 | -0.5 | -10.53 | 4.75 | 4.75 | 4.25 | 1268439 |
| 1738258200 | 4.75 | 0.5 | 11.76 | 4.25 | 4.75 | 4.0775 | 2884086 |
| 1738171800 | 4.25 | -0.38 | -8.11 | 4.625 | 4.625 | 4.25 | 1373870 |
| 1738085400 | 4.625 | -0.13 | -2.63 | 4.625 | 4.625 | 4.625 | 1043434 |
| 1737999000 | 4.75 | -0.45 | -8.65 | 5.25 | 5.25 | 4.375 | 6779432 |
| 1737739800 | 5.2 | -0.43 | -7.56 | 5.625 | 5.625 | 5.2 | 1021879 |
| 1737653400 | 5.625 | 0.23 | 4.17 | 5.5 | 5.625 | 4.75 | 1248964 |
| 1737567000 | 5.4 | 0.3 | 5.88 | 4.75 | 6 | 4.75 | 2476472 |
| 1737480600 | 5.1 | 0.35 | 7.37 | 4.75 | 5.1 | 4.75 | 770314 |
| 1737394200 | 4.75 | -0.5 | -9.52 | 5.25 | 5.25 | 4.75 | 1271022 |
| 1737135000 | 5.25 | -0.25 | -4.55 | 5.5 | 5.815 | 4.625 | 3519166 |
| 1737048600 | 5.5 | -0.25 | -4.35 | 5.75 | 6 | 5.5 | 1734212 |
| 1736962200 | 5.75 | 0.55 | 10.58 | 5.25 | 5.75 | 5.25 | 1792142 |
| 1736875800 | 5.2 | -1.3 | -20.00 | 6.125 | 6.125 | 5.2 | 2836279 |
| 1736789400 | 6.5 | -0.25 | -3.70 | 6.625 | 6.75 | 6.125 | 1625722 |
| 1736530200 | 6.75 | -1.75 | -20.59 | 7.75 | 7.75 | 6.375 | 5717475 |
| 1736443800 | 8.5 | 0.5 | 6.25 | 8 | 8.75 | 7.425 | 826046 |
| 1736357400 | 8 | -0.25 | -3.03 | 8.25 | 8.25 | 7.75 | 725878 |
| 1736271000 | 8.25 | -0.25 | -2.94 | 8.5 | 8.5 | 7.92 | 225438 |
| 1736184600 | 8.5 | -0.25 | -2.86 | 8.75 | 9 | 8.5 | 1086802 |
| 1735925400 | 8.75 | 0.75 | 9.38 | 8 | 8.75 | 8 | 643455 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
