Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Georgina Energy PLC (GEX.L)

Compare
9.62
-0.50
(-4.94%)
As of 10:44:05 AM GMT+1. Market Open.
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 202510.0310.259.569.639.63313,277
Apr 15, 202510.2510.489.6710.1310.131,088,149
Apr 14, 202510.8810.959.5510.5010.502,968,288
Apr 11, 202510.7511.0010.0010.8810.881,556,230
Apr 10, 20259.7511.009.5011.0011.001,916,319
Apr 9, 20259.7510.009.009.759.751,024,000
Apr 8, 20258.0010.007.509.759.753,444,501
Apr 7, 20257.008.386.608.008.002,482,892
Apr 4, 20257.657.806.507.007.001,109,242
Apr 3, 20257.758.007.217.657.65854,580
Apr 2, 20258.008.147.507.757.75355,190
Apr 1, 20258.258.507.828.008.00660,647
Mar 31, 20257.638.707.508.258.251,309,961
Mar 28, 20258.258.507.237.637.631,219,980
Mar 27, 20258.258.508.008.258.25584,624
Mar 26, 20258.139.508.008.258.253,925,443
Mar 25, 20256.638.456.257.257.253,221,450
Mar 24, 20256.256.856.006.636.632,200,218
Mar 21, 20256.006.505.766.256.251,606,554
Mar 20, 20256.006.355.556.006.001,381,647
Mar 19, 20255.886.255.566.006.001,209,691
Mar 18, 20256.386.505.745.885.881,103,203
Mar 17, 20255.886.505.576.386.381,979,141
Mar 14, 20256.136.505.575.885.88422,335
Mar 13, 20256.756.615.556.136.131,999,522
Mar 12, 20256.137.005.826.756.751,424,499
Mar 11, 20256.136.505.756.136.13949,479
Mar 10, 20256.136.505.756.136.13912,150
Mar 7, 20255.756.505.506.136.13549,559
Mar 6, 20255.386.005.315.755.751,153,591
Mar 5, 20255.135.885.035.385.382,759,139
Mar 4, 20255.505.755.105.135.13910,791
Mar 3, 20256.256.355.085.505.502,325,657
Feb 28, 20256.257.006.006.256.251,492,242
Feb 27, 20256.136.505.906.256.251,027,060
Feb 26, 20255.886.505.866.136.131,520,674
Feb 25, 20256.257.255.545.885.883,746,937
Feb 24, 20256.506.755.565.885.882,594,364
Feb 21, 20256.386.686.046.506.50154,805
Feb 20, 20256.757.005.546.386.381,461,333
Feb 19, 20256.257.006.006.756.752,215,408
Feb 18, 20256.636.726.006.256.251,036,378
Feb 17, 20256.136.885.956.636.631,497,346
Feb 14, 20255.756.445.536.136.13664,365
Feb 13, 20256.006.205.005.755.752,456,279
Feb 12, 20255.886.345.506.006.00400,028
Feb 11, 20256.006.185.505.885.88369,521
Feb 10, 20256.727.005.756.006.001,626,295
Feb 7, 20255.137.355.006.406.404,989,134
Feb 6, 20255.005.254.785.135.13789,265
Feb 5, 20254.885.754.765.005.001,243,218
Feb 4, 20254.885.174.554.884.88365,445
Feb 3, 20254.255.244.004.884.883,358,601
Jan 31, 20254.754.844.034.254.251,268,439
Jan 30, 20254.255.003.924.754.752,884,086
Jan 29, 20254.634.754.054.254.251,373,870
Jan 28, 20254.634.744.504.634.631,043,434
Jan 27, 20255.255.504.174.754.756,779,432
Jan 24, 20255.635.675.005.205.201,021,879
Jan 23, 20255.505.894.805.635.631,248,964
Jan 22, 20254.756.454.605.405.402,376,472
Jan 21, 20254.755.284.505.105.10768,434
Jan 20, 20255.255.504.554.754.751,271,022
Jan 17, 20255.505.804.505.255.253,319,166
Jan 16, 20255.756.355.345.505.501,734,212
Jan 15, 20255.256.005.105.755.751,653,414
Jan 14, 20256.136.255.005.205.202,836,279
Jan 13, 20256.637.006.016.506.501,625,722
Jan 10, 20257.757.606.156.756.755,717,475
Jan 9, 20258.008.898.008.508.50826,046
Jan 8, 20258.258.507.608.008.00675,878
Jan 7, 20258.509.008.008.258.25225,438
Jan 6, 20258.759.508.008.508.501,086,802
Jan 3, 20258.009.357.558.758.75643,455
Jan 2, 20258.008.487.558.008.00170,917
Dec 31, 20248.258.507.538.008.00368,990
Dec 30, 20249.009.458.008.258.251,038,330
Dec 27, 20248.259.458.209.009.00663,381
Dec 24, 20248.258.458.118.258.25429,492
Dec 23, 20247.138.507.258.258.252,094,952
Dec 20, 20247.508.006.507.507.503,681,491
Dec 19, 20248.258.488.008.258.25146,376
Dec 18, 20248.508.648.118.258.25196,038
Dec 17, 20248.509.008.338.608.60131,229
Dec 16, 20248.758.908.108.508.50782,872
Dec 13, 20248.759.008.508.758.751,495,214
Dec 12, 20248.758.808.518.758.75266,234
Dec 11, 20248.759.008.509.009.002,071,056
Dec 10, 20248.759.008.009.009.00914,142
Dec 9, 20248.759.508.508.758.75898,327
Dec 6, 20249.009.508.508.608.601,043,423
Dec 5, 20248.509.408.119.009.001,082,563
Dec 4, 20248.008.897.688.508.50799,640
Dec 3, 20248.258.507.818.008.00559,231
Dec 2, 20249.259.457.658.508.503,793,115
Nov 29, 20249.009.298.789.009.00567,362
Nov 28, 20249.009.298.599.009.00973,895
Nov 27, 20249.009.508.549.009.001,047,796
Nov 26, 202410.0010.408.789.009.001,930,906
Nov 25, 202410.5010.789.1110.0010.002,150,395
Nov 22, 202410.2511.009.7210.5010.504,295,788
Nov 21, 20248.7510.908.5010.2510.253,963,657
Nov 20, 20248.388.908.258.508.50497,052
Nov 19, 20248.389.008.098.098.091,405,338
Nov 18, 20248.758.948.008.388.381,516,301
Nov 15, 20249.259.508.508.758.751,572,224
Nov 14, 20249.259.509.009.509.50315,858
Nov 13, 20248.889.408.759.259.251,188,250
Nov 12, 20248.889.258.508.888.881,795,396
Nov 11, 20249.3810.008.508.888.884,214,048
Nov 8, 20248.759.508.509.389.381,536,404
Nov 7, 20248.759.008.008.758.751,878,518
Nov 6, 20248.659.508.509.509.502,213,951
Nov 5, 20248.659.008.308.658.65490,464
Nov 4, 20248.759.008.108.658.651,071,679
Nov 1, 20249.259.147.508.508.508,901,066
Oct 31, 20249.7510.009.009.209.201,890,685
Oct 30, 202410.2510.509.009.389.38996,313
Oct 29, 202410.0010.439.329.759.752,640,032
Oct 28, 202410.7511.009.5210.2010.202,002,282
Oct 25, 202410.2511.2510.1510.8010.804,270,946
Oct 24, 202410.5010.729.6810.7210.721,421,436
Oct 23, 202410.5011.0010.3310.5010.50133,240
Oct 22, 202410.5010.9410.2210.5010.50358,124
Oct 21, 202410.7511.0010.0010.5010.50367,824
Oct 18, 202410.7511.0010.3810.7510.75233,328
Oct 17, 202411.7512.0010.5110.7510.751,055,871
Oct 16, 202411.0012.0010.9911.3011.302,861,072
Oct 15, 202411.5011.7010.5011.0011.00966,017
Oct 14, 202410.9012.4511.0011.0011.002,323,496
Oct 11, 202410.0012.009.8510.9010.901,735,279
Oct 10, 202410.2510.729.5510.0010.00736,856
Oct 9, 202410.5011.0010.0010.2510.25454,797
Oct 8, 202411.5012.0010.1010.5010.501,671,894
Oct 7, 202411.0011.4510.5011.2211.222,275,555
Oct 4, 202410.0011.259.7111.0011.00860,260
Oct 3, 20249.9010.509.5010.0010.001,413,487
Oct 2, 20249.639.689.259.389.38605,784
Oct 1, 20249.6310.209.259.639.63613,314
Sep 30, 20249.8010.009.259.639.631,336,764
Sep 27, 20249.2510.009.1610.0010.001,163,693
Sep 26, 202410.0010.509.2510.0010.002,340,649
Sep 25, 202410.6511.009.5010.0010.00785,116
Sep 24, 202410.2511.009.5010.7010.70626,203
Sep 23, 202410.5010.5910.0010.1010.10403,368
Sep 20, 20249.7510.899.7110.5010.50986,886
Sep 19, 202410.2510.509.5010.2010.201,438,819
Sep 18, 202410.2510.8410.0610.2510.25742,156
Sep 17, 202411.0011.0010.0010.2510.252,105,971
Sep 16, 202411.0011.5010.5011.0011.001,274,322
Sep 13, 202411.2511.7410.6411.0011.001,264,441
Sep 12, 202412.0012.5011.1311.5011.502,853,228
Sep 11, 202411.7512.1911.0712.0012.001,482,900
Sep 10, 202412.0012.5011.5011.7511.75783,123
Sep 9, 202411.0012.5010.8212.0012.001,253,313
Sep 6, 202411.2511.5010.6211.0011.00833,714
Sep 5, 202411.7512.0011.0011.5011.50216,401
Sep 4, 202411.5012.5011.0711.7511.752,063,074
Sep 3, 202411.2512.3510.6711.3011.302,036,451
Sep 2, 202411.5012.0011.0011.2511.25869,303
Aug 30, 202412.0012.5011.0011.5011.501,676,589
Aug 29, 202411.8512.4011.0511.7011.702,084,393
Aug 28, 202410.6012.0010.0011.2011.202,176,484
Aug 27, 202411.2511.5010.0010.0010.002,872,866
Aug 23, 202411.7511.8810.7511.2011.201,955,795
Aug 22, 202412.7513.4011.5111.7011.701,812,930
Aug 21, 202411.2513.3211.0012.5012.504,996,091
Aug 20, 202411.6512.0010.5011.2011.205,636,621
Aug 19, 202411.8512.8011.3312.0012.002,745,848
Aug 16, 202412.5012.5011.5111.8511.854,945,431
Aug 15, 202412.5513.3412.3512.7012.705,082,449
Aug 14, 202413.1513.3412.2312.5012.502,943,535
Aug 13, 202414.2514.5012.1313.1513.158,665,515
Aug 12, 202415.2515.2213.5014.2514.256,449,488
Aug 9, 202416.0016.4815.0215.5015.502,861,992
Aug 8, 202416.5017.0015.5016.0016.002,472,888
Aug 7, 202416.7517.0016.1016.1016.101,955,063
Aug 6, 202417.6518.4516.6316.9016.904,171,278
Aug 5, 202418.4518.7016.3317.0017.007,330,912
Aug 2, 202416.2519.4015.0118.4018.409,029,149
Aug 1, 202416.1318.2016.0016.5016.507,687,859
Jul 31, 202413.8817.5013.8116.2516.2511,876,601
Jul 30, 2024 1:5 Stock Splits
Jul 30, 202414.5015.0013.0013.8813.8810,346,217
Jul 29, 202419.5019.5019.5019.5019.50-
Jul 26, 202419.5019.5019.5019.5019.50-
Jul 25, 202419.5019.5019.5019.5019.50-
Jul 24, 202419.5019.5019.5019.5019.50-
Jul 23, 202419.5019.5019.5019.5019.50-
Jul 22, 202419.5019.5019.5019.5019.50-
Jul 19, 202419.5019.5019.5019.5019.50-
Jul 18, 202419.5019.5019.5019.5019.50-
Jul 17, 202419.5019.5019.5019.5019.50-
Jul 16, 202419.5019.5019.5019.5019.50-
Jul 15, 202419.5019.5019.5019.5019.50-
Jul 12, 202419.5019.5019.5019.5019.50-
Jul 11, 202419.5019.5019.5019.5019.50-
Jul 10, 202419.5019.5019.5019.5019.50-
Jul 9, 202419.5019.5019.5019.5019.50-
Jul 8, 202419.5019.5019.5019.5019.50-
Jul 5, 202419.5019.5019.5019.5019.50-
Jul 4, 202419.5019.5019.5019.5019.50-
Jul 3, 202419.5019.5019.5019.5019.50-
Jul 2, 202419.5019.5019.5019.5019.50-
Jul 1, 202419.5019.5019.5019.5019.50-
Jun 28, 202419.5019.5019.5019.5019.50-
Jun 27, 202419.5019.5019.5019.5019.50-
Jun 26, 202419.5019.5019.5019.5019.50-
Jun 25, 202419.5019.5019.5019.5019.50-
Jun 24, 202419.5019.5019.5019.5019.50-
Jun 21, 202419.5019.5019.5019.5019.50-
Jun 20, 202419.5019.5019.5019.5019.50-
Jun 19, 202419.5019.5019.5019.5019.50-
Jun 18, 202419.5019.5019.5019.5019.50-
Jun 17, 202419.5019.5019.5019.5019.50-
Jun 14, 202419.5019.5019.5019.5019.50-
Jun 13, 202419.5019.5019.5019.5019.50-
Jun 12, 202419.5019.5019.5019.5019.50-
Jun 11, 202419.5019.5019.5019.5019.50-
Jun 10, 202419.5019.5019.5019.5019.50-
Jun 7, 202419.5019.5019.5019.5019.50-
Jun 6, 202419.5019.5019.5019.5019.50-
Jun 5, 202419.5019.5019.5019.5019.50-
Jun 4, 202419.5019.5019.5019.5019.50-
Jun 3, 202419.5019.5019.5019.5019.50-
May 31, 202419.5019.5019.5019.5019.50-
May 30, 202419.5019.5019.5019.5019.50-
May 29, 202419.5019.5019.5019.5019.50-
May 28, 202419.5019.5019.5019.5019.50-
May 24, 202419.5019.5019.5019.5019.50-
May 23, 202419.5019.5019.5019.5019.50-
May 22, 202419.5019.5019.5019.5019.50-
May 21, 202419.5019.5019.5019.5019.50-
May 20, 202419.5019.5019.5019.5019.50-
May 17, 202419.5019.5019.5019.5019.50-
May 16, 202419.5019.5019.5019.5019.50-
May 15, 202419.5019.5019.5019.5019.50-
May 14, 202419.5019.5019.5019.5019.50-
May 13, 202419.5019.5019.5019.5019.50-
May 10, 202419.5019.5019.5019.5019.50-
May 9, 202419.5019.5019.5019.5019.50-
May 8, 202419.5019.5019.5019.5019.50-
May 7, 202419.5019.5019.5019.5019.50-
May 3, 202419.5019.5019.5019.5019.50-
May 2, 202419.5019.5019.5019.5019.50-
May 1, 202419.5019.5019.5019.5019.50-
Apr 30, 202419.5019.5019.5019.5019.50-
Apr 29, 202419.5019.5019.5019.5019.50-
Apr 26, 202419.5019.5019.5019.5019.50-
Apr 25, 202419.5019.5019.5019.5019.50-
Apr 24, 202419.5019.5019.5019.5019.50-
Apr 23, 202419.5019.5019.5019.5019.50-
Apr 22, 202419.5019.5019.5019.5019.50-
Apr 19, 202419.5019.5019.5019.5019.50-
Apr 18, 202419.5019.5019.5019.5019.50-
Apr 17, 202419.5019.5019.5019.5019.50-
Apr 16, 202419.5019.5019.5019.5019.50-

Related Tickers

HEX.L Helix Exploration PLC
14.92
+3.22%
 
PLSR.L Pulsar Helium Inc.
27.00
+8.00%
 
RMR.L Rome Resources Plc
0.1770
-1.67%
 
Y3K.F Pulsar Helium Inc.
0.3100
+5.44%
 
HREE.L Citius Resources plc
1.7900
+11.87%
 
AFP.L African Pioneer PLC
0.9000
-2.70%
 
SVML.L Sovereign Metals Limited
34.85
-3.19%
 
CLA.L Celsius Resources Limited
0.3250
0.00%
 
FRG.L Firering Strategic Minerals Plc
3.2800
-2.09%
 
EST.L East Star Resources Plc
0.9220
+2.44%