Georgina Energy plc GEX
LSE · Vereinigtes Königreich · Prozessindustrie
GBp 9,25+0,07 (+0,76 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 9,25 | +0,76 % | GBp 9,10 | GBp 9,50 | GBp 8,80 | 1,88M |
| 2026-09-30 | GBp 9,18 | -0,76 % | GBp 9,25 | GBp 9,50 | GBp 8,75 | 1,03M |
| 2026-09-29 | GBp 9,25 | -1,39 % | GBp 9,25 | GBp 9,28 | GBp 8,79 | 2,13M |
| 2026-09-28 | GBp 9,38 | -0,21 % | GBp 9,65 | GBp 9,50 | GBp 9,00 | 2,32M |
| 2026-09-25 | GBp 9,40 | +8,05 % | GBp 8,75 | GBp 10,00 | GBp 7,58 | 19,46M |
| 2026-09-24 | GBp 8,70 | -15,12 % | GBp 10,75 | GBp 10,75 | GBp 8,50 | 15,84M |
| 2026-09-23 | GBp 10,25 | -9,89 % | GBp 11,38 | GBp 11,48 | GBp 8,75 | 26,37M |
| 2026-09-22 | GBp 11,38 | -1,09 % | GBp 11,63 | GBp 12,00 | GBp 11,13 | 2,18M |
| 2026-09-21 | GBp 11,50 | -11,20 % | GBp 13,13 | GBp 13,25 | GBp 11,00 | 10,08M |
| 2026-09-18 | GBp 12,95 | +3,19 % | GBp 12,75 | GBp 14,00 | GBp 12,50 | 4,21M |
| 2026-09-17 | GBp 12,55 | +2,45 % | GBp 12,13 | GBp 12,94 | GBp 11,61 | 3,19M |
| 2026-09-16 | GBp 12,25 | +5,38 % | GBp 11,63 | GBp 12,50 | GBp 11,00 | 3,46M |
| 2026-09-15 | GBp 11,63 | -5,87 % | GBp 12,25 | GBp 12,50 | GBp 11,25 | 2,67M |
| 2026-09-14 | GBp 12,35 | +4,00 % | GBp 11,88 | GBp 12,50 | GBp 11,50 | 2,41M |
| 2026-09-11 | GBp 11,88 | 0,00 % | GBp 11,88 | GBp 12,50 | GBp 11,50 | 2,89M |
| 2026-09-10 | GBp 11,88 | -2,26 % | GBp 12,75 | GBp 12,75 | GBp 11,55 | 3,09M |
| 2026-09-09 | GBp 12,15 | -0,82 % | GBp 12,25 | GBp 13,00 | GBp 12,15 | 1,95M |
| 2026-09-08 | GBp 12,25 | 0,00 % | GBp 12,25 | GBp 13,00 | GBp 11,50 | 4,61M |
| 2026-09-07 | GBp 12,25 | +4,26 % | GBp 11,50 | GBp 12,88 | GBp 11,00 | 5,59M |
| 2026-09-04 | GBp 11,75 | +2,17 % | GBp 11,50 | GBp 12,00 | GBp 10,85 | 3,33M |
| 2026-09-03 | GBp 11,50 | -1,71 % | GBp 11,50 | GBp 12,00 | GBp 10,75 | 9,46M |
| 2026-09-02 | GBp 11,70 | -6,40 % | GBp 13,00 | GBp 13,34 | GBp 11,31 | 12,50M |
| 2026-09-01 | GBp 12,50 | -0,99 % | GBp 12,63 | GBp 13,50 | GBp 11,50 | 8,70M |
| 2026-08-28 | GBp 12,63 | -0,98 % | GBp 12,75 | GBp 13,00 | GBp 12,50 | 5,24M |
| 2026-08-27 | GBp 12,75 | -5,56 % | GBp 13,50 | GBp 13,59 | GBp 12,50 | 8,08M |
| 2026-08-26 | GBp 13,50 | -4,26 % | GBp 13,00 | GBp 14,00 | GBp 12,75 | 14,11M |
| 2026-08-25 | GBp 14,10 | +0,71 % | GBp 14,00 | GBp 15,00 | GBp 13,85 | 6,01M |
| 2026-08-24 | GBp 14,00 | -3,45 % | GBp 12,75 | GBp 14,50 | GBp 12,75 | 26,11M |
| 2026-08-21 | GBp 14,50 | +1,75 % | GBp 14,50 | GBp 15,45 | GBp 14,00 | 6,05M |
| 2026-08-20 | GBp 14,25 | -2,06 % | GBp 14,93 | GBp 15,30 | GBp 14,13 | 5,53M |
| 2026-08-19 | GBp 14,55 | -6,73 % | GBp 15,63 | GBp 15,80 | GBp 14,55 | 5,56M |
| 2026-08-18 | GBp 15,60 | +7,96 % | GBp 14,75 | GBp 16,00 | GBp 13,91 | 13,39M |
| 2026-08-17 | GBp 14,45 | -1,03 % | GBp 15,25 | GBp 16,00 | GBp 14,02 | 8,46M |
| 2026-08-14 | GBp 14,60 | +14,51 % | GBp 12,75 | GBp 15,26 | GBp 12,50 | 14,90M |
| 2026-08-13 | GBp 12,75 | -1,92 % | GBp 13,00 | GBp 13,19 | GBp 12,00 | 8,84M |
| 2026-08-12 | GBp 13,00 | -5,80 % | GBp 13,75 | GBp 14,50 | GBp 12,50 | 9,18M |
| 2026-08-11 | GBp 13,80 | -6,12 % | GBp 14,38 | GBp 14,75 | GBp 13,00 | 7,23M |
| 2026-08-10 | GBp 14,70 | +1,38 % | GBp 14,38 | GBp 15,09 | GBp 14,00 | 8,40M |
| 2026-08-07 | GBp 14,50 | -2,03 % | GBp 14,25 | GBp 15,40 | GBp 12,50 | 10,58M |
| 2026-08-06 | GBp 14,80 | +3,50 % | GBp 13,50 | GBp 16,00 | GBp 13,50 | 22,21M |
| 2026-08-05 | GBp 14,30 | +14,40 % | GBp 12,50 | GBp 14,30 | GBp 12,00 | 11,03M |
| 2026-08-04 | GBp 12,50 | -3,10 % | GBp 12,75 | GBp 13,27 | GBp 11,50 | 15,61M |
| 2026-08-03 | GBp 12,90 | +28,36 % | GBp 9,25 | GBp 14,25 | GBp 9,00 | 35,11M |
| 2026-07-31 | GBp 10,05 | -6,51 % | GBp 11,13 | GBp 15,00 | GBp 9,50 | 45,77M |
| 2026-07-30 | GBp 10,75 | +19,44 % | GBp 8,90 | GBp 11,25 | GBp 8,70 | 18,20M |
| 2026-07-29 | GBp 9,00 | -1,10 % | GBp 9,30 | GBp 9,90 | GBp 8,63 | 19,71M |
| 2026-07-28 | GBp 9,10 | +28,17 % | GBp 7,05 | GBp 9,30 | GBp 6,70 | 22,93M |
| 2026-07-27 | GBp 7,10 | +9,23 % | GBp 6,50 | GBp 7,20 | GBp 6,47 | 5,89M |
| 2026-07-24 | GBp 6,50 | +4,00 % | GBp 6,20 | GBp 6,65 | GBp 6,11 | 2,28M |
| 2026-07-23 | GBp 6,25 | -2,95 % | GBp 6,35 | GBp 6,60 | GBp 6,13 | 2,26M |
| 2026-07-22 | GBp 6,44 | +0,62 % | GBp 6,45 | GBp 6,70 | GBp 6,20 | 6,20M |
| 2026-07-21 | GBp 6,40 | +14,29 % | GBp 5,60 | GBp 6,50 | GBp 5,55 | 7,81M |
| 2026-07-20 | GBp 5,60 | +6,67 % | GBp 5,25 | GBp 5,68 | GBp 5,10 | 2,38M |
| 2026-07-17 | GBp 5,25 | -5,41 % | GBp 5,55 | GBp 5,57 | GBp 5,12 | 2,23M |
| 2026-07-16 | GBp 5,55 | -0,89 % | GBp 5,60 | GBp 5,90 | GBp 5,50 | 3,34M |
| 2026-07-15 | GBp 5,60 | +9,80 % | GBp 5,00 | GBp 5,80 | GBp 4,80 | 5,66M |
| 2026-07-14 | GBp 5,10 | -1,92 % | GBp 5,00 | GBp 5,20 | GBp 4,80 | 3,04M |
| 2026-07-13 | GBp 5,20 | +1,96 % | GBp 5,10 | GBp 5,30 | GBp 4,82 | 2,94M |
| 2026-07-10 | GBp 5,10 | -0,39 % | GBp 5,15 | GBp 5,20 | GBp 5,00 | 987,91K |
| 2026-07-09 | GBp 5,12 | +0,79 % | GBp 5,10 | GBp 5,40 | GBp 5,00 | 2,78M |
| 2026-07-08 | GBp 5,08 | -2,31 % | GBp 5,35 | GBp 5,35 | GBp 5,00 | 3,12M |
| 2026-07-07 | GBp 5,20 | +0,97 % | GBp 5,15 | GBp 5,37 | GBp 5,13 | 1,72M |
| 2026-07-06 | GBp 5,15 | -0,96 % | GBp 5,20 | GBp 5,40 | GBp 5,10 | 1,82M |
| 2026-07-03 | GBp 5,20 | -5,45 % | GBp 5,35 | GBp 5,70 | GBp 5,03 | 4,87M |
| 2026-07-02 | GBp 5,50 | -3,51 % | GBp 5,95 | GBp 6,00 | GBp 5,30 | 3,62M |
| 2026-07-01 | GBp 5,70 | 0,00 % | GBp 5,70 | GBp 6,00 | GBp 5,66 | 2,73M |
| 2026-06-30 | GBp 5,70 | -1,72 % | GBp 5,75 | GBp 5,79 | GBp 5,67 | 3,46M |
| 2026-06-29 | GBp 5,80 | +0,87 % | GBp 5,75 | GBp 6,16 | GBp 5,70 | 983,75K |
| 2026-06-26 | GBp 5,75 | -1,88 % | GBp 5,75 | GBp 6,02 | GBp 5,70 | 1,20M |
| 2026-06-25 | GBp 5,86 | +0,17 % | GBp 5,85 | GBp 5,90 | GBp 5,70 | 2,52M |
| 2026-06-24 | GBp 5,85 | -0,85 % | GBp 6,15 | GBp 6,32 | GBp 5,80 | 3,75M |
| 2026-06-23 | GBp 5,90 | +0,85 % | GBp 5,85 | GBp 6,12 | GBp 5,60 | 4,26M |
| 2026-06-22 | GBp 5,85 | +0,86 % | GBp 5,80 | GBp 5,95 | GBp 5,55 | 3,34M |
| 2026-06-19 | GBp 5,80 | -3,33 % | GBp 6,00 | GBp 6,10 | GBp 5,70 | 2,33M |
| 2026-06-18 | GBp 6,00 | 0,00 % | GBp 6,05 | GBp 6,18 | GBp 5,80 | 6,36M |
| 2026-06-17 | GBp 6,00 | +0,67 % | GBp 5,85 | GBp 6,43 | GBp 5,80 | 8,30M |
| 2026-06-16 | GBp 5,96 | -2,30 % | GBp 6,10 | GBp 6,20 | GBp 5,70 | 2,38M |
| 2026-06-15 | GBp 6,10 | 0,00 % | GBp 6,00 | GBp 6,40 | GBp 5,80 | 2,97M |
| 2026-06-12 | GBp 6,10 | -2,40 % | GBp 6,25 | GBp 6,50 | GBp 5,90 | 5,40M |
| 2026-06-11 | GBp 6,25 | -2,34 % | GBp 6,55 | GBp 6,60 | GBp 6,11 | 4,26M |
| 2026-06-10 | GBp 6,40 | -5,19 % | GBp 6,85 | GBp 7,20 | GBp 6,20 | 6,49M |
| 2026-06-09 | GBp 6,75 | +4,49 % | GBp 6,60 | GBp 7,00 | GBp 6,30 | 8,15M |
| 2026-06-08 | GBp 6,46 | +4,19 % | GBp 6,10 | GBp 6,88 | GBp 5,80 | 10,87M |
| 2026-06-05 | GBp 6,20 | +3,33 % | GBp 6,00 | GBp 6,39 | GBp 5,60 | 6,31M |
| 2026-06-04 | GBp 6,00 | +1,69 % | GBp 5,80 | GBp 6,80 | GBp 5,60 | 11,02M |
| 2026-06-03 | GBp 5,90 | -1,67 % | GBp 5,90 | GBp 6,40 | GBp 5,68 | 11,67M |
| 2026-06-02 | GBp 6,00 | +7,14 % | GBp 5,60 | GBp 6,40 | GBp 5,34 | 13,51M |
| 2026-06-01 | GBp 5,60 | -9,68 % | GBp 6,20 | GBp 7,17 | GBp 5,29 | 44,27M |
| 2026-05-29 | GBp 6,20 | +10,71 % | GBp 5,55 | GBp 6,47 | GBp 4,85 | 19,44M |
| 2026-05-28 | GBp 5,60 | -4,27 % | GBp 5,75 | GBp 6,00 | GBp 5,30 | 6,06M |