Georgina Energy plc GEX
LSE · Birleşik Krallık · Proses Endüstrileri
GBp 9,25+0,07 (+%0,76)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |