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 Cambridge Cognition Holdings (COG) by Steve Moore in ShareProphets
- Buy SDI Group (SDI) by Hot Stock Rockets in ShareProphets
- Buy Manolete Partners (MANO) by Canaccord Genuity
- Buy Primary Health Properties (PHP) by Deutsche Bank
- Buy Halfords Group (HFD) by Shore Capital
- Avoid Coppa Collective plc (COPC) by Steve Moore in ShareProphets
- Hold Bytes Technology Group (BYIT) by Jefferies
- Underperform Partners Group Private Equity Limited. (EUR) (PEY) by Jefferies
- Buy Berkeley Group Holdings (The) (BKG) by Jefferies
- Underweight Haleon (HLN) by JP Morgan
- Buy Chemring Group (CHG) by Jefferies
- Hold Serco Group (SRP) by Jefferies
- Buy Bunzl (BNZL) by Citi
- Buy Moonpig Group (MOON) by Berenberg
- Buy Tharisa (DI) (THS) by Berenberg
- Watch Raspberry PI Holdings (RPI) by Ken Hall in The Motley Fool
- Avoid Velocity Composites (VEL) by Steve Moore in ShareProphets
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Neutral Sage Group (SGE) by Goldman Sachs
- Buy Sage Group (SGE) by Jefferies
Georgina Energy (GEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/02/2025 | 6.25p | 7.00p | 6.00p | 6.25p | 1492242 |
| 27/02/2025 | 6.13p | 6.50p | 5.90p | 6.25p | 1027060 |
| 26/02/2025 | 5.88p | 6.50p | 5.86p | 6.13p | 1520674 |
| 25/02/2025 | 6.25p | 7.25p | 5.54p | 5.88p | 3746937 |
| 24/02/2025 | 6.50p | 6.75p | 5.56p | 5.88p | 2594364 |
| 21/02/2025 | 6.38p | 6.68p | 6.04p | 6.50p | 154805 |
| 20/02/2025 | 6.75p | 7.00p | 5.54p | 6.38p | 1461333 |
| 19/02/2025 | 6.25p | 7.00p | 6.00p | 6.75p | 2215408 |
| 18/02/2025 | 6.63p | 6.73p | 6.00p | 6.25p | 1036378 |
| 17/02/2025 | 6.13p | 6.88p | 5.95p | 6.63p | 1497346 |
| 14/02/2025 | 5.75p | 6.44p | 5.53p | 6.13p | 664365 |
| 13/02/2025 | 6.00p | 6.20p | 5.00p | 5.75p | 2456279 |
| 12/02/2025 | 5.88p | 6.34p | 5.50p | 6.00p | 400028 |
| 11/02/2025 | 6.00p | 6.18p | 5.50p | 5.88p | 369521 |
| 10/02/2025 | 6.38p | 7.00p | 5.75p | 6.00p | 1626295 |
| 07/02/2025 | 5.13p | 7.35p | 5.00p | 6.40p | 4989134 |
| 06/02/2025 | 5.00p | 5.25p | 4.78p | 5.13p | 789265 |
| 05/02/2025 | 4.88p | 5.75p | 4.76p | 5.00p | 1243218 |
| 04/02/2025 | 4.88p | 5.17p | 4.55p | 4.88p | 365445 |
| 03/02/2025 | 4.25p | 5.24p | 4.00p | 4.88p | 3358601 |
| 31/01/2025 | 4.75p | 4.84p | 4.03p | 4.25p | 1268439 |
| 30/01/2025 | 4.25p | 5.00p | 3.92p | 4.75p | 2884086 |
| 29/01/2025 | 4.63p | 4.75p | 4.05p | 4.25p | 1373870 |
| 28/01/2025 | 4.63p | 4.74p | 4.50p | 4.63p | 1043434 |
| 27/01/2025 | 5.25p | 5.50p | 4.17p | 4.75p | 6779432 |
| 24/01/2025 | 5.63p | 5.67p | 5.00p | 5.20p | 1021879 |
| 23/01/2025 | 5.50p | 5.89p | 4.80p | 5.63p | 1248964 |
| 22/01/2025 | 4.75p | 6.45p | 4.60p | 5.40p | 2376472 |
| 21/01/2025 | 4.75p | 5.28p | 4.50p | 5.10p | 768434 |
| 20/01/2025 | 5.25p | 5.50p | 4.55p | 4.75p | 1271022 |
| 17/01/2025 | 5.50p | 5.80p | 4.50p | 5.25p | 3319166 |
| 16/01/2025 | 5.75p | 6.35p | 5.30p | 5.50p | 1734212 |
| 15/01/2025 | 5.25p | 6.00p | 5.10p | 5.75p | 1653414 |
| 14/01/2025 | 6.13p | 6.25p | 5.00p | 5.20p | 2836279 |
| 13/01/2025 | 6.63p | 7.00p | 6.01p | 6.50p | 1625722 |
| 10/01/2025 | 7.75p | 7.75p | 6.15p | 6.75p | 5717475 |
| 09/01/2025 | 8.00p | 8.89p | 8.00p | 8.50p | 826046 |
| 08/01/2025 | 8.25p | 8.50p | 7.60p | 8.00p | 675878 |
| 07/01/2025 | 8.50p | 9.00p | 8.00p | 8.25p | 225438 |
| 06/01/2025 | 8.75p | 9.50p | 8.00p | 8.50p | 1086802 |
| 03/01/2025 | 8.00p | 9.35p | 7.55p | 8.75p | 643455 |
| 02/01/2025 | 8.00p | 8.48p | 7.55p | 8.00p | 170917 |
| 31/12/2024 | 8.25p | 8.50p | 7.53p | 8.00p | 368990 |
| 30/12/2024 | 9.00p | 9.45p | 8.00p | 8.25p | 1038330 |
| 27/12/2024 | 8.25p | 9.45p | 8.20p | 9.00p | 663381 |
| 24/12/2024 | 8.25p | 8.45p | 8.11p | 8.25p | 429492 |
| 23/12/2024 | 7.13p | 8.50p | 7.13p | 8.25p | 2094952 |
| 20/12/2024 | 7.50p | 8.00p | 6.50p | 7.50p | 3681491 |
| 19/12/2024 | 8.25p | 8.48p | 8.00p | 8.25p | 146376 |
| 18/12/2024 | 8.50p | 8.64p | 8.11p | 8.25p | 196038 |
| 17/12/2024 | 8.50p | 9.00p | 8.33p | 8.60p | 131229 |
| 16/12/2024 | 8.75p | 8.90p | 8.10p | 8.50p | 782872 |
| 13/12/2024 | 8.75p | 9.00p | 8.50p | 8.75p | 1495214 |
| 12/12/2024 | 8.75p | 8.80p | 8.51p | 8.75p | 266234 |
| 11/12/2024 | 8.75p | 9.00p | 8.50p | 9.00p | 2071056 |
| 10/12/2024 | 8.75p | 9.00p | 8.00p | 9.00p | 914142 |
| 09/12/2024 | 8.75p | 9.50p | 8.50p | 8.75p | 898327 |
| 06/12/2024 | 9.00p | 9.50p | 8.50p | 8.60p | 1043423 |
| 05/12/2024 | 8.50p | 9.40p | 8.11p | 9.00p | 1082563 |
| 04/12/2024 | 8.00p | 8.89p | 7.68p | 8.50p | 799640 |
| 03/12/2024 | 8.25p | 8.50p | 7.81p | 8.00p | 559231 |
| 02/12/2024 | 9.25p | 9.45p | 7.65p | 8.50p | 3793115 |
| 29/11/2024 | 9.00p | 9.29p | 8.78p | 9.00p | 567362 |
| 28/11/2024 | 9.00p | 9.29p | 8.59p | 9.00p | 973895 |
| 27/11/2024 | 9.00p | 9.50p | 8.54p | 9.00p | 1047796 |
| 26/11/2024 | 10.00p | 10.40p | 8.78p | 9.00p | 1930906 |
*Close Price adjusted for both dividends and splits