Georgia Capital PLC (CGEO.L)
LSE - LSE Precio retrasado. Moneda en GBp (0.01 GBP).
Añadir a la lista de seguimiento
Al cierre: 04:35PM BST
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en GBpDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 938.00 | 973.00 | 929.00 | 967.00 | 967.00 | 91,281 |
| 03 oct 2024 | 926.00 | 931.00 | 912.00 | 927.00 | 927.00 | 168,495 |
| 02 oct 2024 | 920.00 | 926.00 | 911.00 | 925.00 | 925.00 | 50,107 |
| 01 oct 2024 | 940.00 | 940.00 | 902.00 | 908.00 | 908.00 | 82,176 |
| 30 sept 2024 | 959.00 | 959.00 | 912.32 | 930.00 | 930.00 | 45,839 |
| 27 sept 2024 | 938.00 | 948.00 | 921.43 | 936.00 | 936.00 | 70,524 |
| 26 sept 2024 | 932.00 | 939.00 | 921.00 | 926.00 | 926.00 | 86,861 |
| 25 sept 2024 | 940.00 | 947.00 | 926.00 | 931.00 | 931.00 | 69,983 |
| 24 sept 2024 | 977.00 | 977.00 | 941.91 | 947.00 | 947.00 | 70,832 |
| 23 sept 2024 | 970.00 | 980.00 | 965.00 | 966.00 | 966.00 | 48,027 |
| 20 sept 2024 | 984.00 | 989.00 | 957.00 | 967.00 | 967.00 | 117,958 |
| 19 sept 2024 | 972.00 | 993.00 | 972.00 | 991.00 | 991.00 | 56,456 |
| 18 sept 2024 | 982.00 | 990.00 | 972.00 | 972.00 | 972.00 | 53,319 |
| 17 sept 2024 | 1,012.00 | 1,012.00 | 985.00 | 990.00 | 990.00 | 66,362 |
| 16 sept 2024 | 1,020.00 | 1,020.00 | 985.00 | 987.00 | 987.00 | 22,473 |
| 13 sept 2024 | 986.00 | 1,010.00 | 980.00 | 1,010.00 | 1,010.00 | 48,455 |
| 12 sept 2024 | 992.00 | 998.00 | 979.00 | 986.00 | 986.00 | 47,100 |
| 11 sept 2024 | 998.00 | 1,004.00 | 961.00 | 963.00 | 963.00 | 271,454 |
| 10 sept 2024 | 1,000.00 | 1,020.00 | 991.00 | 1,000.00 | 1,000.00 | 75,209 |
| 09 sept 2024 | 990.00 | 1,002.00 | 973.32 | 993.00 | 993.00 | 56,522 |
| 06 sept 2024 | 996.00 | 1,004.00 | 966.00 | 967.00 | 967.00 | 72,587 |
| 05 sept 2024 | 988.00 | 998.00 | 982.00 | 993.00 | 993.00 | 92,250 |
| 04 sept 2024 | 1,014.00 | 1,014.00 | 983.00 | 989.00 | 989.00 | 62,926 |
| 03 sept 2024 | 1,028.00 | 1,042.57 | 998.00 | 1,000.00 | 1,000.00 | 42,171 |
| 02 sept 2024 | 1,024.00 | 1,028.00 | 1,002.00 | 1,028.00 | 1,028.00 | 120,505 |
| 30 ago 2024 | 1,020.00 | 1,038.00 | 1,020.00 | 1,022.00 | 1,022.00 | 14,486 |
| 29 ago 2024 | 1,020.00 | 1,026.40 | 1,010.00 | 1,024.00 | 1,024.00 | 36,771 |
| 28 ago 2024 | 1,034.00 | 1,038.00 | 1,011.00 | 1,020.00 | 1,020.00 | 56,008 |
| 27 ago 2024 | 1,008.00 | 1,038.00 | 1,008.00 | 1,020.00 | 1,020.00 | 1,031,840 |
| 23 ago 2024 | 1,062.00 | 1,062.00 | 1,014.00 | 1,024.00 | 1,024.00 | 85,775 |
| 22 ago 2024 | 1,036.00 | 1,072.00 | 1,026.00 | 1,026.00 | 1,026.00 | 62,912 |
| 21 ago 2024 | 1,028.00 | 1,078.00 | 1,026.00 | 1,060.00 | 1,060.00 | 31,374 |
| 20 ago 2024 | 1,020.00 | 1,034.00 | 1,016.00 | 1,028.00 | 1,028.00 | 57,736 |
| 19 ago 2024 | 1,010.00 | 1,028.00 | 1,010.00 | 1,028.00 | 1,028.00 | 27,922 |
| 16 ago 2024 | 999.00 | 1,030.00 | 998.00 | 1,006.00 | 1,006.00 | 57,782 |
| 15 ago 2024 | 1,040.00 | 1,040.00 | 1,000.00 | 1,010.00 | 1,010.00 | 87,446 |
| 14 ago 2024 | 999.00 | 1,016.00 | 950.00 | 1,014.00 | 1,014.00 | 78,043 |
| 13 ago 2024 | 1,046.00 | 1,046.00 | 946.00 | 952.00 | 952.00 | 120,323 |
| 12 ago 2024 | 1,002.00 | 1,044.00 | 996.00 | 1,038.00 | 1,038.00 | 52,313 |
| 09 ago 2024 | 999.00 | 1,022.00 | 996.00 | 1,000.00 | 1,000.00 | 221,579 |
| 08 ago 2024 | 1,000.00 | 1,000.00 | 985.00 | 1,000.00 | 1,000.00 | 365,391 |
| 07 ago 2024 | 975.00 | 1,000.00 | 975.00 | 992.00 | 992.00 | 461,386 |
| 06 ago 2024 | 993.00 | 1,012.00 | 965.00 | 976.00 | 976.00 | 340,468 |
| 05 ago 2024 | 976.00 | 1,006.00 | 955.00 | 980.00 | 980.00 | 70,829 |
| 02 ago 2024 | 1,022.00 | 1,036.00 | 992.00 | 992.00 | 992.00 | 39,652 |
| 01 ago 2024 | 1,070.00 | 1,088.00 | 1,028.00 | 1,028.00 | 1,028.00 | 49,192 |
| 31 jul 2024 | 1,070.00 | 1,078.00 | 1,066.00 | 1,070.00 | 1,070.00 | 28,596 |
| 30 jul 2024 | 1,068.00 | 1,076.00 | 1,056.00 | 1,064.00 | 1,064.00 | 37,557 |
| 29 jul 2024 | 1,072.00 | 1,083.00 | 1,054.00 | 1,054.00 | 1,054.00 | 83,488 |
| 26 jul 2024 | 1,066.00 | 1,084.00 | 1,065.33 | 1,066.00 | 1,066.00 | 42,115 |
| 25 jul 2024 | 1,044.00 | 1,078.00 | 1,041.23 | 1,066.00 | 1,066.00 | 40,774 |
| 24 jul 2024 | 1,080.00 | 1,080.00 | 1,050.00 | 1,050.00 | 1,050.00 | 54,150 |
| 23 jul 2024 | 1,086.00 | 1,086.00 | 1,072.00 | 1,080.00 | 1,080.00 | 37,316 |
| 22 jul 2024 | 1,086.00 | 1,100.00 | 1,080.00 | 1,086.00 | 1,086.00 | 76,107 |
| 19 jul 2024 | 1,098.00 | 1,100.00 | 1,080.00 | 1,084.00 | 1,084.00 | 55,703 |
| 18 jul 2024 | 1,110.00 | 1,120.00 | 1,082.00 | 1,082.00 | 1,082.00 | 50,491 |
| 17 jul 2024 | 1,140.00 | 1,140.00 | 1,101.19 | 1,110.00 | 1,110.00 | 245,745 |
| 16 jul 2024 | 1,118.00 | 1,128.00 | 1,100.00 | 1,116.00 | 1,116.00 | 75,993 |
| 15 jul 2024 | 1,078.00 | 1,110.00 | 1,054.00 | 1,098.00 | 1,098.00 | 41,625 |
| 12 jul 2024 | 1,088.00 | 1,090.00 | 1,070.00 | 1,090.00 | 1,090.00 | 83,160 |
| 11 jul 2024 | 1,052.00 | 1,076.00 | 1,052.00 | 1,076.00 | 1,076.00 | 13,996 |
| 10 jul 2024 | 1,040.00 | 1,062.00 | 1,028.00 | 1,050.00 | 1,050.00 | 96,735 |
| 09 jul 2024 | 1,074.00 | 1,094.00 | 1,037.02 | 1,048.00 | 1,048.00 | 501,227 |
| 08 jul 2024 | 1,078.00 | 1,082.00 | 1,054.00 | 1,068.00 | 1,068.00 | 56,068 |
| 05 jul 2024 | 1,046.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,050.00 | 48,266 |
| 04 jul 2024 | 1,028.00 | 1,048.00 | 1,020.00 | 1,044.00 | 1,044.00 | 33,960 |
| 03 jul 2024 | 996.00 | 1,042.00 | 996.00 | 1,028.00 | 1,028.00 | 71,608 |
| 02 jul 2024 | 985.00 | 989.00 | 980.00 | 986.00 | 986.00 | 62,663 |
| 01 jul 2024 | 990.00 | 990.00 | 976.00 | 981.00 | 981.00 | 145,126 |
| 28 jun 2024 | 962.00 | 988.00 | 941.00 | 980.00 | 980.00 | 198,418 |
| 27 jun 2024 | 945.00 | 962.00 | 945.00 | 960.00 | 960.00 | 67,599 |
| 26 jun 2024 | 942.00 | 953.00 | 940.00 | 950.00 | 950.00 | 91,984 |
| 25 jun 2024 | 940.00 | 948.00 | 922.00 | 941.00 | 941.00 | 92,906 |
| 24 jun 2024 | 929.00 | 935.00 | 898.00 | 925.00 | 925.00 | 118,753 |
| 21 jun 2024 | 910.00 | 924.00 | 890.00 | 890.00 | 890.00 | 155,287 |
| 20 jun 2024 | 880.00 | 909.00 | 880.00 | 909.00 | 909.00 | 35,773 |
| 19 jun 2024 | 864.00 | 891.00 | 864.00 | 878.00 | 878.00 | 59,433 |
| 18 jun 2024 | 895.00 | 910.00 | 861.00 | 873.00 | 873.00 | 85,220 |
| 17 jun 2024 | 865.00 | 890.00 | 855.11 | 890.00 | 890.00 | 44,417 |
| 14 jun 2024 | 862.00 | 870.00 | 845.00 | 863.00 | 863.00 | 131,868 |
| 13 jun 2024 | 848.00 | 872.00 | 840.00 | 859.00 | 859.00 | 248,080 |
| 12 jun 2024 | 844.00 | 845.00 | 832.00 | 840.00 | 840.00 | 190,890 |
| 11 jun 2024 | 838.00 | 850.00 | 830.00 | 844.00 | 844.00 | 293,502 |
| 10 jun 2024 | 869.00 | 869.00 | 835.96 | 837.00 | 837.00 | 120,119 |
| 07 jun 2024 | 882.00 | 894.00 | 870.00 | 870.00 | 870.00 | 80,268 |
| 06 jun 2024 | 890.00 | 892.00 | 875.00 | 881.00 | 881.00 | 200,874 |
| 05 jun 2024 | 890.00 | 899.00 | 883.87 | 886.00 | 886.00 | 407,661 |
| 04 jun 2024 | 944.00 | 944.00 | 891.00 | 895.00 | 895.00 | 518,955 |
| 03 jun 2024 | 975.00 | 975.00 | 942.00 | 942.00 | 942.00 | 235,859 |
| 31 may 2024 | 975.00 | 975.00 | 934.36 | 950.00 | 950.00 | 37,642 |
| 30 may 2024 | 948.00 | 970.00 | 932.16 | 953.00 | 953.00 | 60,627 |
| 29 may 2024 | 990.00 | 990.00 | 945.00 | 949.00 | 949.00 | 103,669 |
| 28 may 2024 | 1,002.00 | 1,002.81 | 975.00 | 983.00 | 983.00 | 142,734 |
| 24 may 2024 | 1,008.00 | 1,008.00 | 995.00 | 1,000.00 | 1,000.00 | 91,201 |
| 23 may 2024 | 994.00 | 1,006.00 | 994.00 | 1,006.00 | 1,006.00 | 118,181 |
| 22 may 2024 | 1,042.00 | 1,042.00 | 995.00 | 1,002.00 | 1,002.00 | 86,084 |
| 21 may 2024 | 1,006.00 | 1,044.00 | 1,006.00 | 1,020.00 | 1,020.00 | 69,946 |
| 20 may 2024 | 1,020.00 | 1,038.00 | 984.00 | 1,016.00 | 1,016.00 | 152,378 |
| 17 may 2024 | 996.00 | 1,099.90 | 981.00 | 1,014.00 | 1,014.00 | 303,519 |
| 16 may 2024 | 980.00 | 980.00 | 917.06 | 959.00 | 959.00 | 177,787 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.