ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.

GEX Georgina Energy Plc

10.50
0.25 (2.44%)
Nov 22 2024 - Closed
Delayed by 15 minutes

GEX Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 22 2024 10.50 0.25 2.44% 10.25 10.75 9.75 4,295,788
Nov 21 2024 10.25 1.75 20.59% 8.75 10.50 8.75 3,963,657
Nov 20 2024 8.50 0.41 5.07% 8.375 8.75 8.17 497,052
Nov 19 2024 8.09 -0.29 -3.40% 8.375 8.875 8.09 1,405,338
Nov 18 2024 8.375 -0.38 -4.29% 8.75 8.845 8.125 1,637,469
Nov 15 2024 8.75 -0.75 -7.89% 9.25 9.25 8.75 1,572,224
Nov 14 2024 9.50 0.25 2.70% 9.25 9.50 9.01 360,044
Nov 13 2024 9.25 0.38 4.23% 8.875 9.25 8.875 1,241,332
Nov 12 2024 8.875 0.00 0.00% 8.875 8.875 8.75 1,795,396
Nov 11 2024 8.875 -0.50 -5.33% 9.375 9.625 8.75 4,214,048
Nov 08 2024 9.375 0.63 7.14% 8.75 9.375 8.75 1,536,404
Nov 07 2024 8.75 -0.75 -7.89% 8.75 8.75 8.125 1,898,518
Nov 06 2024 9.50 0.85 9.83% 8.65 9.50 8.65 2,213,951
Nov 05 2024 8.65 0.00 0.00% 8.65 8.65 8.65 490,464
Nov 04 2024 8.65 0.15 1.76% 8.75 9.00 8.25 1,071,679
Nov 01 2024 8.50 -0.70 -7.61% 9.25 9.25 7.75 8,901,066
Oct 31 2024 9.20 -0.18 -1.87% 9.75 9.75 9.20 1,890,685
Oct 30 2024 9.375 -0.38 -3.85% 10.25 10.25 9.375 996,313
Oct 29 2024 9.75 -0.45 -4.41% 10.00 10.07 9.40 2,640,032
Oct 28 2024 10.20 -0.60 -5.56% 10.75 11.00 9.75 2,002,282
Oct 25 2024 10.80 0.55 5.37% 10.25 11.00 10.25 4,270,946
Oct 24 2024 10.25 -0.25 -2.38% 10.50 10.50 10.25 1,421,436
Oct 23 2024 10.50 0.00 0.00% 10.50 10.50 10.50 133,240
Oct 22 2024 10.50 0.00 0.00% 10.50 10.50 10.50 358,124
Oct 21 2024 10.50 -0.25 -2.33% 10.75 10.75 10.50 367,824
Oct 18 2024 10.75 0.00 0.00% 10.75 11.00 10.75 233,328
Oct 17 2024 10.75 -0.55 -4.87% 11.75 11.75 10.75 1,055,871
Oct 16 2024 11.30 0.30 2.73% 11.00 11.50 11.00 2,961,072
Oct 15 2024 11.00 0.00 0.00% 11.50 11.50 10.75 986,017
Oct 14 2024 11.00 0.10 0.92% 10.90 12.25 10.90 2,323,496
Oct 11 2024 10.90 0.90 9.00% 10.00 11.25 10.00 2,208,929
Oct 10 2024 10.00 -0.25 -2.44% 10.25 10.25 9.75 736,856
Oct 09 2024 10.25 -0.25 -2.38% 10.50 10.75 10.25 454,797
Oct 08 2024 10.50 -0.72 -6.42% 11.50 11.75 10.50 1,671,894
Oct 07 2024 11.22 0.22 2.00% 11.00 11.22 10.75 2,275,555
Oct 04 2024 11.00 1.00 10.00% 10.00 11.00 10.00 860,260
Oct 03 2024 10.00 0.63 6.67% 9.90 10.60 9.60 1,413,487
Oct 02 2024 9.375 -0.25 -2.60% 9.625 9.625 9.375 605,784
Oct 01 2024 9.625 0.00 0.00% 9.625 9.625 9.375 613,314
Sep 30 2024 9.625 -0.38 -3.75% 9.80 9.90 9.50 1,336,764
Sep 27 2024 10.00 0.00 0.00% 9.25 10.00 9.25 1,163,693
Sep 26 2024 10.00 0.00 0.00% 10.00 10.00 9.15 2,340,649
Sep 25 2024 10.00 -0.70 -6.54% 10.65 10.65 10.00 785,116
Sep 24 2024 10.70 0.60 5.94% 10.25 10.75 9.75 626,203
Sep 23 2024 10.10 -0.40 -3.81% 10.50 10.50 10.10 594,538
Sep 20 2024 10.50 0.30 2.94% 9.75 10.50 9.75 986,886
Sep 19 2024 10.20 -0.05 -0.49% 10.25 10.25 9.75 1,788,651
Sep 18 2024 10.25 0.00 0.00% 10.25 10.50 10.25 742,156
Sep 17 2024 10.25 -0.75 -6.82% 11.00 11.50 10.25 2,105,971
Sep 16 2024 11.00 0.00 0.00% 11.00 11.50 11.00 1,374,322
Sep 13 2024 11.00 -0.50 -4.35% 11.25 11.25 10.75 1,264,441
Sep 12 2024 11.50 -0.50 -4.17% 12.00 12.25 11.25 3,784,868
Sep 11 2024 12.00 0.25 2.13% 11.75 12.00 11.50 1,482,900
Sep 10 2024 11.75 -0.25 -2.08% 12.00 12.25 11.75 783,123
Sep 09 2024 12.00 1.00 9.09% 11.00 12.25 11.00 1,253,313
Sep 06 2024 11.00 -0.50 -4.35% 11.25 11.25 10.75 833,714
Sep 05 2024 11.50 -0.25 -2.13% 11.75 11.90 11.25 216,401
Sep 04 2024 11.75 0.45 3.98% 11.50 12.25 11.25 2,063,074
Sep 03 2024 11.30 0.05 0.44% 11.25 12.00 11.00 1,912,121
Sep 02 2024 11.25 -0.25 -2.17% 11.50 11.85 11.25 869,303
Aug 30 2024 11.50 -0.20 -1.71% 12.00 12.00 11.25 1,676,589
Aug 29 2024 11.70 0.50 4.46% 11.85 12.25 11.50 2,084,393
Aug 28 2024 11.20 1.20 12.00% 10.60 11.75 10.10 2,176,484
Aug 27 2024 10.00 -1.20 -10.71% 11.25 11.25 10.00 2,872,866

Your Recent History

Delayed Upgrade Clock