Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Distil (DIS) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Outperform On The Beach Group (OTB) by RBC Capital
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Buy Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Avoid National Grid (NG.) by Christopher Ruane in The Motley Fool
- Hold Quilter (QLT) by Deutsche Bank
- Neutral South32 Limited (DI) (S32) by UBS
- Neutral Rio Tinto (RIO) by UBS
- Buy Antofagasta (ANTO) by UBS
- Neutral Glencore (GLEN) by UBS
- Hold easyJet (EZJ) by Kepler Cheuvreux
- Outperform Capita (CPI) by RBC Capital
- Neutral SSP Group (SSPG) by JP Morgan
- Buy Diageo (DGE) by Citi
- Sell Berkeley Group Holdings (The) (BKG) by Goldman Sachs
- Neutral Unilever (ULVR) by Goldman Sachs
- Overweight Diageo (DGE) by Barclays
- Overweight BP (BP.) by Barclays
Georgina Energy (GEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 12/12/2025 | 3.50p | 3.50p | 2.91p | 3.05p | 2286680 |
| 11/12/2025 | 3.55p | 3.70p | 3.30p | 3.50p | 330698 |
| 10/12/2025 | 3.60p | 3.80p | 3.40p | 3.55p | 356458 |
| 09/12/2025 | 3.80p | 3.83p | 3.42p | 3.60p | 771062 |
| 08/12/2025 | 3.75p | 3.89p | 3.51p | 3.75p | 973138 |
| 05/12/2025 | 3.95p | 4.00p | 3.70p | 3.75p | 1259092 |
| 04/12/2025 | 3.85p | 4.00p | 3.77p | 3.85p | 614083 |
| 03/12/2025 | 4.05p | 4.05p | 3.81p | 3.85p | 238598 |
| 02/12/2025 | 4.10p | 4.20p | 3.90p | 4.10p | 158896 |
| 01/12/2025 | 4.15p | 4.30p | 4.00p | 4.10p | 894110 |
| 28/11/2025 | 4.15p | 4.30p | 4.00p | 4.20p | 641939 |
| 27/11/2025 | 4.15p | 4.29p | 4.00p | 4.15p | 561285 |
| 26/11/2025 | 4.20p | 4.29p | 4.00p | 4.15p | 846180 |
| 25/11/2025 | 4.30p | 4.50p | 4.01p | 4.20p | 768795 |
| 24/11/2025 | 4.35p | 4.42p | 4.10p | 4.30p | 221244 |
| 21/11/2025 | 4.35p | 4.50p | 4.10p | 4.35p | 880382 |
| 20/11/2025 | 4.20p | 4.80p | 4.00p | 4.35p | 3925809 |
| 19/11/2025 | 4.05p | 4.05p | 3.92p | 4.05p | 509053 |
| 18/11/2025 | 4.00p | 4.10p | 3.92p | 4.05p | 746788 |
| 17/11/2025 | 4.10p | 4.20p | 4.00p | 4.10p | 719351 |
| 14/11/2025 | 4.10p | 4.20p | 4.00p | 4.20p | 1132006 |
| 13/11/2025 | 4.60p | 4.69p | 4.08p | 4.10p | 3242339 |
| 12/11/2025 | 4.85p | 4.90p | 4.50p | 4.69p | 1937008 |
| 11/11/2025 | 5.35p | 6.00p | 4.77p | 4.80p | 4840522 |
| 10/11/2025 | 5.55p | 5.80p | 5.08p | 5.35p | 2246624 |
| 07/11/2025 | 5.00p | 6.80p | 4.92p | 5.55p | 10630023 |
| 06/11/2025 | 4.95p | 5.10p | 4.92p | 5.00p | 655045 |
| 05/11/2025 | 5.05p | 5.05p | 4.90p | 4.95p | 960316 |
| 04/11/2025 | 5.05p | 5.20p | 4.80p | 5.05p | 5103923 |
| 03/11/2025 | 5.10p | 5.20p | 4.95p | 5.05p | 1076139 |
| 31/10/2025 | 5.60p | 5.79p | 5.00p | 5.10p | 3276641 |
| 30/10/2025 | 5.00p | 7.00p | 5.00p | 5.72p | 28441392 |
| 29/10/2025 | 4.95p | 5.10p | 4.90p | 5.00p | 1630760 |
| 28/10/2025 | 5.00p | 5.08p | 4.70p | 4.95p | 2063738 |
| 27/10/2025 | 5.00p | 5.20p | 4.74p | 5.00p | 3500798 |
| 24/10/2025 | 4.95p | 5.18p | 4.81p | 5.00p | 3609331 |
| 23/10/2025 | 4.85p | 5.10p | 4.70p | 4.95p | 3053526 |
| 22/10/2025 | 4.75p | 7.00p | 4.70p | 5.00p | 28880840 |
| 21/10/2025 | 4.80p | 4.80p | 4.70p | 4.75p | 765006 |
| 20/10/2025 | 4.80p | 4.85p | 4.70p | 4.80p | 66833 |
| 17/10/2025 | 4.90p | 5.00p | 4.70p | 4.80p | 269220 |
| 16/10/2025 | 4.90p | 5.00p | 4.72p | 4.90p | 356589 |
| 15/10/2025 | 4.90p | 5.00p | 4.80p | 4.90p | 311589 |
| 14/10/2025 | 4.90p | 5.00p | 4.70p | 4.90p | 715333 |
| 13/10/2025 | 5.00p | 5.00p | 4.77p | 4.90p | 891832 |
| 10/10/2025 | 4.75p | 5.14p | 4.70p | 5.00p | 5217635 |
| 09/10/2025 | 4.85p | 4.90p | 4.70p | 4.75p | 67068 |
| 08/10/2025 | 4.85p | 4.87p | 4.80p | 4.85p | 34413 |
| 07/10/2025 | 4.85p | 4.88p | 4.81p | 4.85p | 181263 |
| 06/10/2025 | 4.88p | 4.88p | 4.81p | 4.85p | 611620 |
| 03/10/2025 | 4.93p | 4.93p | 4.85p | 4.88p | 568174 |
| 02/10/2025 | 4.93p | 5.10p | 4.85p | 4.93p | 502598 |
| 01/10/2025 | 4.85p | 5.00p | 4.85p | 4.93p | 347520 |
| 30/09/2025 | 5.15p | 5.20p | 4.85p | 4.85p | 2571432 |
| 29/09/2025 | 5.15p | 5.22p | 5.10p | 5.15p | 365273 |
| 26/09/2025 | 5.20p | 5.23p | 5.10p | 5.15p | 541093 |
| 25/09/2025 | 5.05p | 5.30p | 5.05p | 5.30p | 1189903 |
| 24/09/2025 | 5.20p | 5.30p | 5.03p | 5.05p | 157015 |
| 23/09/2025 | 5.20p | 5.28p | 5.10p | 5.20p | 589955 |
| 22/09/2025 | 5.20p | 5.28p | 5.11p | 5.20p | 149778 |
| 19/09/2025 | 5.05p | 5.30p | 5.00p | 5.20p | 494782 |
| 18/09/2025 | 4.95p | 5.10p | 4.95p | 5.05p | 287120 |
| 17/09/2025 | 5.35p | 5.40p | 5.03p | 5.05p | 536531 |
| 16/09/2025 | 5.40p | 5.40p | 5.40p | 5.36p | 463796 |
| 15/09/2025 | 5.40p | 5.40p | 5.30p | 5.40p | 375311 |
| 12/09/2025 | 5.40p | 5.43p | 5.30p | 5.40p | 320595 |
| 11/09/2025 | 5.15p | 5.40p | 5.15p | 5.40p | 264638 |
| 10/09/2025 | 5.15p | 5.44p | 5.11p | 5.40p | 1500788 |
| 09/09/2025 | 5.10p | 5.20p | 5.05p | 5.15p | 276185 |
| 08/09/2025 | 5.10p | 5.20p | 5.00p | 5.10p | 721182 |
| 05/09/2025 | 5.05p | 5.20p | 5.00p | 5.10p | 558610 |
| 04/09/2025 | 5.05p | 5.05p | 5.00p | 5.05p | 778073 |
| 03/09/2025 | 5.05p | 5.06p | 5.00p | 5.05p | 435196 |
| 02/09/2025 | 5.05p | 5.10p | 5.00p | 5.05p | 1147819 |
| 01/09/2025 | 5.05p | 5.09p | 5.01p | 5.05p | 900037 |
| 29/08/2025 | 5.05p | 5.20p | 5.00p | 5.05p | 2273799 |
| 28/08/2025 | 5.75p | 7.00p | 5.03p | 5.05p | 13377675 |
| 27/08/2025 | 5.75p | 5.90p | 5.33p | 5.65p | 672015 |
| 26/08/2025 | 5.75p | 6.19p | 5.27p | 5.75p | 1385944 |
| 22/08/2025 | 5.00p | 5.60p | 4.82p | 5.35p | 1184075 |
| 21/08/2025 | 5.00p | 5.15p | 4.99p | 5.00p | 321449 |
| 20/08/2025 | 5.10p | 5.30p | 4.92p | 5.00p | 329920 |
| 19/08/2025 | 4.65p | 5.30p | 4.50p | 5.10p | 1194477 |
| 18/08/2025 | 5.25p | 5.50p | 4.25p | 4.75p | 2579587 |
| 15/08/2025 | 5.35p | 5.76p | 5.04p | 5.35p | 175537 |
| 14/08/2025 | 5.25p | 6.00p | 5.00p | 5.65p | 2327616 |
| 13/08/2025 | 5.60p | 5.60p | 5.00p | 5.25p | 384251 |
| 12/08/2025 | 5.75p | 6.12p | 5.50p | 5.60p | 576784 |
| 11/08/2025 | 5.25p | 7.00p | 5.00p | 6.00p | 2374083 |
| 08/08/2025 | 5.75p | 6.00p | 5.00p | 5.25p | 222861 |
| 07/08/2025 | 5.75p | 6.00p | 5.00p | 5.75p | 238068 |
| 06/08/2025 | 5.75p | 5.95p | 5.50p | 5.75p | 779321 |
| 05/08/2025 | 5.75p | 6.00p | 5.01p | 5.75p | 1280614 |
| 04/08/2025 | 6.25p | 6.40p | 5.50p | 5.75p | 1209373 |
| 01/08/2025 | 6.50p | 7.00p | 6.00p | 6.25p | 730096 |
| 31/07/2025 | 6.25p | 7.00p | 6.00p | 6.50p | 858006 |
| 30/07/2025 | 6.75p | 6.75p | 6.00p | 6.25p | 455287 |
| 29/07/2025 | 6.25p | 6.98p | 6.00p | 6.75p | 1032587 |
| 28/07/2025 | 6.50p | 6.70p | 6.16p | 6.25p | 189752 |
| 25/07/2025 | 6.50p | 7.00p | 6.06p | 6.50p | 601512 |
| 24/07/2025 | 7.25p | 7.25p | 6.00p | 6.50p | 453498 |
| 23/07/2025 | 7.00p | 7.50p | 6.60p | 7.25p | 920422 |
| 22/07/2025 | 7.00p | 7.50p | 6.50p | 7.00p | 46004 |
| 21/07/2025 | 6.50p | 7.50p | 6.00p | 7.00p | 945756 |
| 18/07/2025 | 6.50p | 7.00p | 6.11p | 6.50p | 224225 |
| 17/07/2025 | 6.50p | 7.00p | 6.00p | 6.50p | 354968 |
| 16/07/2025 | 6.50p | 7.00p | 6.11p | 6.50p | 249862 |
| 15/07/2025 | 7.25p | 8.00p | 6.11p | 6.50p | 613153 |
| 14/07/2025 | 6.50p | 8.00p | 6.00p | 7.25p | 2845856 |
| 11/07/2025 | 6.50p | 8.00p | 6.00p | 6.75p | 2067198 |
| 10/07/2025 | 6.00p | 7.00p | 5.50p | 6.50p | 917760 |
| 09/07/2025 | 6.00p | 6.64p | 5.50p | 5.75p | 647985 |
| 08/07/2025 | 6.00p | 6.40p | 5.65p | 6.40p | 404915 |
| 07/07/2025 | 8.00p | 8.30p | 5.05p | 6.00p | 5523914 |
| 04/07/2025 | 6.50p | 9.00p | 6.50p | 8.25p | 484420 |
| 03/07/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 02/07/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 01/07/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 30/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 27/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 26/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 25/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 24/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 23/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 20/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 19/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 18/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 17/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 16/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 13/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 12/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 11/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 10/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 09/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 06/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 05/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 04/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 03/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 02/06/2025 | 7.75p | 7.48p | 7.48p | 7.48p | 0 |
| 30/05/2025 | 7.75p | 8.00p | 5.50p | 7.48p | 4222838 |
| 29/05/2025 | 8.50p | 10.00p | 7.50p | 7.75p | 3765699 |
| 28/05/2025 | 8.00p | 8.95p | 8.00p | 8.50p | 330359 |
| 27/05/2025 | 8.00p | 8.47p | 7.55p | 8.00p | 357791 |
| 23/05/2025 | 8.25p | 8.50p | 7.50p | 8.00p | 387107 |
| 22/05/2025 | 8.50p | 8.50p | 8.01p | 8.25p | 519545 |
| 21/05/2025 | 8.25p | 9.00p | 8.05p | 8.50p | 655831 |
| 20/05/2025 | 9.00p | 9.00p | 8.00p | 8.25p | 2039715 |
| 19/05/2025 | 9.88p | 10.14p | 8.00p | 9.00p | 2760950 |
| 16/05/2025 | 10.25p | 10.40p | 9.58p | 9.88p | 510611 |
| 15/05/2025 | 10.00p | 10.45p | 9.50p | 10.25p | 538068 |
| 14/05/2025 | 10.50p | 10.75p | 9.55p | 10.00p | 428550 |
| 13/05/2025 | 10.25p | 10.75p | 9.67p | 10.50p | 1337223 |
| 12/05/2025 | 10.38p | 10.69p | 9.54p | 10.25p | 1037540 |
| 09/05/2025 | 10.38p | 10.71p | 10.04p | 10.38p | 345882 |
| 08/05/2025 | 11.25p | 11.55p | 10.04p | 10.38p | 1112385 |
| 07/05/2025 | 10.75p | 11.00p | 9.68p | 10.38p | 769080 |
| 06/05/2025 | 9.88p | 10.98p | 9.72p | 10.75p | 1022151 |
| 02/05/2025 | 10.75p | 10.80p | 9.50p | 9.50p | 1086998 |
| 01/05/2025 | 10.75p | 11.00p | 10.50p | 10.75p | 184063 |
| 30/04/2025 | 10.50p | 11.00p | 10.37p | 10.75p | 326315 |
| 29/04/2025 | 10.88p | 10.99p | 10.04p | 10.38p | 752118 |
| 28/04/2025 | 10.88p | 11.50p | 10.17p | 10.88p | 2163926 |
| 25/04/2025 | 10.88p | 11.50p | 10.50p | 10.88p | 541174 |
| 24/04/2025 | 10.25p | 11.33p | 10.12p | 10.88p | 1686820 |
| 23/04/2025 | 10.13p | 10.50p | 9.50p | 10.25p | 1008027 |
| 22/04/2025 | 9.75p | 10.50p | 9.50p | 10.13p | 821194 |
| 17/04/2025 | 9.75p | 10.00p | 9.01p | 10.00p | 1191548 |
| 16/04/2025 | 10.13p | 10.25p | 9.51p | 9.75p | 1110955 |
| 15/04/2025 | 10.25p | 10.47p | 9.67p | 10.13p | 1088150 |
| 14/04/2025 | 10.88p | 10.95p | 9.55p | 10.50p | 2968289 |
| 11/04/2025 | 10.75p | 11.00p | 10.00p | 10.88p | 1556230 |
| 10/04/2025 | 9.75p | 11.00p | 9.50p | 11.00p | 1916319 |
| 09/04/2025 | 9.75p | 10.00p | 9.00p | 9.75p | 1024000 |
| 08/04/2025 | 8.00p | 10.00p | 7.50p | 9.75p | 3444502 |
| 07/04/2025 | 7.00p | 8.38p | 6.60p | 8.00p | 2482893 |
| 04/04/2025 | 7.65p | 7.80p | 6.50p | 7.00p | 1109243 |
| 03/04/2025 | 7.75p | 8.00p | 7.21p | 7.65p | 854580 |
| 02/04/2025 | 8.00p | 8.14p | 7.50p | 7.75p | 355191 |
| 01/04/2025 | 8.25p | 8.50p | 7.82p | 8.00p | 660647 |
| 31/03/2025 | 7.63p | 8.70p | 7.50p | 8.25p | 1309961 |
| 28/03/2025 | 8.25p | 8.50p | 7.23p | 7.63p | 1219980 |
| 27/03/2025 | 8.25p | 8.50p | 8.00p | 8.25p | 584625 |
| 26/03/2025 | 8.13p | 9.50p | 8.00p | 8.25p | 3925444 |
| 25/03/2025 | 6.63p | 8.45p | 6.25p | 7.25p | 3221450 |
| 24/03/2025 | 6.25p | 6.85p | 6.00p | 6.63p | 2200220 |
| 21/03/2025 | 6.00p | 6.50p | 5.76p | 6.25p | 1606555 |
| 20/03/2025 | 6.00p | 6.35p | 5.55p | 6.00p | 1381648 |
| 19/03/2025 | 5.88p | 6.25p | 5.56p | 6.00p | 1209691 |
| 18/03/2025 | 6.38p | 6.50p | 5.75p | 5.88p | 1103204 |
| 17/03/2025 | 5.88p | 6.50p | 5.58p | 6.38p | 1979141 |
| 14/03/2025 | 6.13p | 6.50p | 5.58p | 5.88p | 422335 |
| 13/03/2025 | 6.75p | 6.75p | 5.55p | 6.13p | 1999523 |
| 12/03/2025 | 6.13p | 7.00p | 5.82p | 6.75p | 1424499 |
| 11/03/2025 | 6.13p | 6.50p | 5.75p | 6.13p | 949479 |
| 10/03/2025 | 6.13p | 6.50p | 5.75p | 6.13p | 912150 |
| 07/03/2025 | 5.75p | 6.50p | 5.50p | 6.13p | 549559 |
| 06/03/2025 | 5.38p | 6.00p | 5.31p | 5.75p | 1153591 |
| 05/03/2025 | 5.13p | 5.88p | 5.03p | 5.38p | 2759139 |
| 04/03/2025 | 5.50p | 5.75p | 5.10p | 5.13p | 910791 |
| 03/03/2025 | 6.25p | 6.35p | 5.08p | 5.50p | 2325657 |
*Close Price adjusted for both dividends and splits