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
- Buy Thor Explorations Ltd (DI) (THX) by Hot Stock Rockets in ShareProphets
- Avoid Tinybuild Inc. (DI) (TBLD) by Steve Moore in ShareProphets
- Avoid Light Science Technologies Holdings (LST) by Steve Moore in ShareProphets
- Speculative Buy Touchstone Exploration Inc NPV (DI) (TXP) by Canaccord Genuity
- Hold Tullow Oil (TLW) by Canaccord Genuity
- Speculative Buy ProService Building Services Marketplace plc (PRO) by Canaccord Genuity
- Sell Antofagasta (ANTO) by Deutsche Bank
- Buy Savills (SVS) by Deutsche Bank
- Buy Costain Group (COST) by Berenberg
- Buy Primary Health Properties (PHP) by Berenberg
- Buy Funding Circle Holdings (FCH) by Deutsche Bank
- Buy The Gym Group (GYM) by Berenberg
- Buy Rolls-Royce Holdings (RR.) by Jefferies
- Neutral Rolls-Royce Holdings (RR.) by Citi
- Neutral ITV (ITV) by JP Morgan
- Overweight InterContinental Hotels Group (IHG) by Barclays
- Overweight Antofagasta (ANTO) by JP Morgan
- Neutral Antofagasta (ANTO) by ODDO BHF
- Buy Balfour Beatty (BBY) by Jefferies
Georgina Energy (GEX) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 21/01/2021 | 50.00p | 52.50p | 41.00p | 45.00p | 11324 |
| 20/01/2021 | 47.50p | 52.50p | 47.50p | 47.50p | 1164 |
| 19/01/2021 | 43.75p | 54.10p | 43.33p | 47.50p | 21402 |
| 18/01/2021 | 52.50p | 52.50p | 40.80p | 43.75p | 16249 |
| 15/01/2021 | 63.75p | 69.00p | 50.50p | 53.75p | 16662 |
| 14/01/2021 | 63.75p | 69.00p | 57.63p | 63.75p | 2197 |
| 13/01/2021 | 63.75p | 69.00p | 57.65p | 63.75p | 4711 |
| 12/01/2021 | 63.75p | 69.00p | 57.63p | 63.75p | 839 |
| 11/01/2021 | 68.75p | 78.50p | 57.63p | 63.75p | 33289 |
| 08/01/2021 | 58.75p | 77.50p | 55.55p | 68.75p | 32886 |
| 07/01/2021 | 56.25p | 65.00p | 55.00p | 58.75p | 13252 |
| 06/01/2021 | 52.50p | 74.75p | 51.00p | 56.25p | 46470 |
| 05/01/2021 | 38.75p | 57.00p | 38.75p | 52.50p | 21285 |
| 04/01/2021 | 35.00p | 45.00p | 35.00p | 41.25p | 15244 |
| 31/12/2020 | 32.50p | 38.50p | 32.50p | 35.00p | 12095 |
| 30/12/2020 | 32.50p | 39.00p | 32.50p | 32.50p | 5879 |
| 29/12/2020 | 31.25p | 36.50p | 31.25p | 32.50p | 8445 |
| 24/12/2020 | 32.50p | 32.50p | 32.50p | 32.50p | 0 |
| 23/12/2020 | 32.50p | 36.50p | 26.05p | 32.50p | 2935 |
| 22/12/2020 | 32.50p | 37.00p | 26.05p | 32.50p | 170 |
| 21/12/2020 | 33.75p | 33.75p | 32.50p | 32.50p | 0 |
| 18/12/2020 | 33.75p | 39.44p | 26.05p | 33.75p | 14597 |
| 17/12/2020 | 36.25p | 39.50p | 28.00p | 33.75p | 25115 |
| 16/12/2020 | 36.25p | 45.93p | 28.90p | 38.75p | 41543 |
| 15/12/2020 | 53.75p | 53.75p | 33.25p | 36.25p | 91452 |
| 14/12/2020 | 53.75p | 60.00p | 53.75p | 53.75p | 169 |
| 11/12/2020 | 57.50p | 61.00p | 46.75p | 53.75p | 16014 |
| 10/12/2020 | 60.00p | 73.75p | 52.50p | 56.00p | 18860 |
| 09/12/2020 | 62.50p | 73.75p | 35.00p | 59.00p | 33254 |
| 08/12/2020 | 43.75p | 74.00p | 40.13p | 62.50p | 59345 |
| 07/12/2020 | 43.75p | 49.90p | 38.25p | 43.75p | 37112 |
| 04/12/2020 | 20.00p | 74.62p | 20.00p | 43.75p | 78150 |
| 03/12/2020 | 20.00p | 22.35p | 20.00p | 20.00p | 6844 |
| 02/12/2020 | 16.75p | 22.35p | 16.75p | 20.00p | 18687 |
| 01/12/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 30/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 27/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 26/11/2020 | 16.75p | 17.80p | 16.75p | 16.75p | 2635 |
| 25/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 24/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 23/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 20/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 19/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 18/11/2020 | 16.75p | 16.75p | 16.75p | 16.75p | 0 |
| 17/11/2020 | 17.50p | 17.50p | 15.05p | 16.75p | 5833 |
| 16/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 11/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 10/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/11/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 241 |
| 27/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 2247 |
| 22/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 345 |
| 20/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/10/2020 | 17.50p | 19.35p | 17.50p | 17.50p | 2638 |
| 14/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 12/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 09/10/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/10/2020 | 19.50p | 19.50p | 16.48p | 17.50p | 13625 |
| 07/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 06/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 05/10/2020 | 19.00p | 19.50p | 19.00p | 19.50p | 0 |
| 02/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 01/10/2020 | 19.50p | 19.50p | 19.50p | 19.50p | 0 |
| 30/09/2020 | 19.50p | 19.50p | 18.00p | 19.50p | 203 |
| 29/09/2020 | 19.50p | 21.05p | 19.50p | 19.50p | 224 |
| 28/09/2020 | 17.50p | 19.75p | 17.50p | 19.50p | 10000 |
| 25/09/2020 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 24/09/2020 | 18.75p | 18.75p | 18.75p | 18.75p | 0 |
| 23/09/2020 | 20.00p | 20.00p | 18.75p | 18.75p | 20000 |
| 22/09/2020 | 20.00p | 20.00p | 17.75p | 20.00p | 5214 |
| 21/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 18/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 17/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 203 |
| 16/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 15/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 14/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 11/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 10/09/2020 | 20.00p | 20.00p | 17.62p | 20.00p | 27500 |
| 09/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 08/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 07/09/2020 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 04/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 21125 |
| 03/09/2020 | 20.00p | 22.25p | 17.75p | 20.00p | 22052 |
| 02/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 58239 |
| 01/09/2020 | 20.00p | 22.25p | 20.00p | 20.00p | 15000 |
| 28/08/2020 | 19.00p | 21.50p | 19.00p | 20.00p | 41071 |
| 27/08/2020 | 19.00p | 21.25p | 19.00p | 19.00p | 9434 |
| 26/08/2020 | 19.00p | 21.25p | 19.00p | 19.00p | 12952 |
| 25/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 24/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 21/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 20/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 19/08/2020 | 19.00p | 19.00p | 17.50p | 19.00p | 8000 |
| 18/08/2020 | 19.00p | 20.90p | 19.00p | 19.00p | 14254 |
| 17/08/2020 | 19.00p | 20.90p | 17.50p | 19.00p | 19787 |
| 14/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 13/08/2020 | 19.00p | 20.90p | 19.00p | 19.00p | 0 |
| 12/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 11/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 10/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 07/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 06/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 05/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 04/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 03/08/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 31/07/2020 | 19.00p | 19.00p | 19.00p | 19.00p | 0 |
| 30/07/2020 | 19.00p | 20.90p | 19.00p | 19.00p | 1139 |
| 29/07/2020 | 18.00p | 21.90p | 17.50p | 19.00p | 11455 |
| 28/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 27/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 23/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 21/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 20/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 17/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 14/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 13/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 07/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 06/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 03/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 02/07/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 01/07/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 30/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 29/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 26/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 25/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 24/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 23/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 22/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 19/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 18/06/2020 | 18.50p | 18.50p | 18.00p | 18.00p | 0 |
| 17/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 16/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 15/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 12/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 11/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 10/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 09/06/2020 | 18.00p | 18.00p | 18.00p | 18.00p | 0 |
| 08/06/2020 | 17.50p | 19.40p | 17.50p | 18.00p | 3000 |
| 05/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 03/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 02/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/06/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 27/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 26/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 19/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 18/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 13/05/2020 | 17.50p | 19.40p | 17.50p | 17.50p | 0 |
| 12/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 200000 |
| 11/05/2020 | 17.50p | 17.50p | 15.60p | 17.50p | 110 |
| 07/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 06/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 05/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 04/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 01/05/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 30/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 29/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 28/04/2020 | 17.50p | 19.40p | 17.50p | 17.50p | 100 |
| 27/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 24/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 23/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 22/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 21/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 20/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 17/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 16/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 15/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 14/04/2020 | 17.50p | 20.00p | 17.50p | 17.50p | 300 |
| 09/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 08/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
| 07/04/2020 | 17.50p | 17.50p | 17.50p | 17.50p | 0 |
*Close Price adjusted for both dividends and splits