Georgia Healthcare Group (GHG) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Georgia Healthcare Group

Date Open High Low Close* Volume
04/08/2020 67.00p 70.80p 67.00p 70.80p 18341
03/08/2020 65.00p 68.00p 64.20p 67.60p 274565
31/07/2020 65.80p 69.20p 63.00p 66.70p 119950
30/07/2020 68.60p 68.80p 64.20p 66.20p 33521
29/07/2020 68.40p 68.40p 64.80p 67.50p 24407
28/07/2020 69.20p 74.70p 65.00p 67.20p 36591
27/07/2020 70.20p 72.80p 69.00p 69.00p 11165
24/07/2020 78.80p 78.80p 70.00p 74.70p 5184
23/07/2020 75.20p 81.00p 72.20p 75.10p 12226
22/07/2020 85.60p 85.80p 77.40p 77.40p 11461
21/07/2020 87.20p 88.80p 83.80p 85.50p 2143
20/07/2020 87.80p 87.80p 84.00p 86.80p 6299
17/07/2020 90.20p 90.20p 84.20p 88.00p 977
16/07/2020 91.40p 91.40p 84.20p 86.00p 3407
15/07/2020 91.80p 91.80p 85.20p 87.10p 5014
14/07/2020 93.80p 93.80p 90.00p 91.00p 129866
13/07/2020 94.20p 98.80p 92.20p 93.60p 12332
10/07/2020 95.00p 97.00p 94.20p 97.00p 255
09/07/2020 98.00p 98.20p 93.80p 98.20p 4387
08/07/2020 94.20p 98.29p 93.60p 95.90p 5120
07/07/2020 94.60p 99.80p 94.60p 97.00p 2062
06/07/2020 94.80p 99.80p 94.80p 99.60p 4720
03/07/2020 99.80p 99.80p 94.20p 96.00p 3211
02/07/2020 91.40p 99.80p 91.40p 97.00p 11728
01/07/2020 91.00p 96.50p 91.00p 96.50p 13147
30/06/2020 88.80p 95.80p 88.80p 95.80p 64454
29/06/2020 92.80p 92.96p 88.80p 91.20p 3284
26/06/2020 88.80p 93.40p 86.00p 90.00p 56092
25/06/2020 88.60p 91.00p 88.40p 89.20p 21438
24/06/2020 89.00p 89.80p 88.17p 88.20p 10585
23/06/2020 86.20p 91.20p 86.20p 88.60p 12435
22/06/2020 87.60p 90.00p 87.00p 90.00p 323570
19/06/2020 88.00p 92.80p 86.40p 86.40p 21791
18/06/2020 88.20p 93.60p 88.20p 93.60p 32807
17/06/2020 93.80p 93.80p 83.00p 90.00p 119954
16/06/2020 93.80p 93.80p 89.00p 91.70p 66530
15/06/2020 87.20p 95.00p 87.20p 92.00p 45159
12/06/2020 95.00p 95.23p 88.80p 90.00p 52922
11/06/2020 90.00p 95.00p 85.18p 90.50p 50697
10/06/2020 91.40p 91.40p 84.33p 88.90p 16504
09/06/2020 85.80p 91.00p 84.20p 89.00p 60030
08/06/2020 85.00p 91.40p 84.00p 85.00p 124353
05/06/2020 85.00p 90.00p 84.00p 85.00p 163368
04/06/2020 88.80p 89.60p 83.20p 83.20p 64318
03/06/2020 80.20p 90.43p 80.20p 86.40p 24127
02/06/2020 85.40p 88.00p 81.56p 82.10p 119828
01/06/2020 83.80p 84.00p 80.20p 81.60p 54073
29/05/2020 84.00p 84.10p 82.00p 84.00p 16505
28/05/2020 80.20p 86.20p 80.20p 83.50p 108260
27/05/2020 86.80p 86.80p 80.20p 82.10p 53899
26/05/2020 85.40p 86.80p 81.39p 85.00p 18352
25/05/2020 87.40p 87.40p 78.23p 83.00p 27466
22/05/2020 87.40p 87.40p 78.23p 83.00p 27466
21/05/2020 88.80p 88.80p 83.20p 83.20p 7984
20/05/2020 88.80p 88.80p 85.80p 88.00p 15741
19/05/2020 91.80p 92.39p 86.00p 88.00p 24787
18/05/2020 89.80p 91.40p 86.00p 88.70p 77292
15/05/2020 88.80p 89.80p 83.20p 87.00p 8303
14/05/2020 85.80p 89.80p 84.60p 86.80p 931710
13/05/2020 89.80p 90.00p 85.20p 90.00p 27077
12/05/2020 92.20p 95.00p 85.00p 87.70p 58396
11/05/2020 83.00p 99.00p 80.80p 89.40p 131654
08/05/2020 82.40p 82.40p 79.61p 80.50p 2575
07/05/2020 82.40p 82.40p 79.61p 80.50p 2575
06/05/2020 82.00p 83.00p 78.40p 78.40p 5730
05/05/2020 83.20p 84.40p 79.50p 79.50p 21831
04/05/2020 89.20p 89.80p 77.00p 79.90p 33118
01/05/2020 85.20p 89.20p 83.80p 86.50p 6671
30/04/2020 92.20p 92.20p 85.14p 87.80p 10876
29/04/2020 89.40p 90.00p 84.80p 90.00p 67706
28/04/2020 87.60p 93.80p 83.80p 85.80p 57463
27/04/2020 85.00p 85.00p 80.00p 85.00p 4428
24/04/2020 87.00p 87.00p 78.60p 84.40p 32025
23/04/2020 87.20p 88.80p 83.10p 83.10p 14479
22/04/2020 87.20p 90.40p 87.00p 87.00p 3137
21/04/2020 94.80p 94.80p 90.00p 90.00p 37369
20/04/2020 94.80p 94.80p 90.50p 90.50p 5047
17/04/2020 87.20p 94.00p 87.20p 92.50p 3040
16/04/2020 87.60p 91.80p 87.00p 90.00p 33943
15/04/2020 95.20p 99.40p 87.60p 88.70p 22914
14/04/2020 100.50p 101.50p 96.20p 98.50p 988
09/04/2020 97.80p 101.00p 96.20p 99.50p 10167
08/04/2020 94.80p 97.00p 90.20p 97.00p 18522
07/04/2020 84.60p 92.50p 80.20p 92.50p 32392
06/04/2020 84.60p 84.60p 80.20p 82.40p 4724
03/04/2020 78.60p 82.34p 78.60p 80.80p 764
02/04/2020 80.00p 83.00p 76.00p 80.80p 6172
01/04/2020 81.80p 81.80p 76.00p 78.10p 63917
31/03/2020 79.80p 81.80p 76.20p 78.00p 143856
30/03/2020 79.80p 80.00p 76.06p 80.00p 2582
27/03/2020 79.80p 79.80p 75.00p 76.60p 15521
26/03/2020 77.80p 83.00p 75.20p 77.50p 25471
25/03/2020 73.00p 79.00p 71.88p 78.00p 13461
24/03/2020 71.80p 76.00p 67.00p 73.50p 165050
23/03/2020 77.00p 82.60p 72.00p 72.20p 20026
20/03/2020 73.00p 83.00p 72.20p 77.20p 102411
19/03/2020 69.00p 74.80p 65.00p 70.00p 108030
18/03/2020 73.60p 74.00p 60.00p 67.00p 105157
17/03/2020 82.00p 82.00p 73.50p 73.50p 26482
16/03/2020 80.00p 84.80p 76.60p 80.00p 13660
13/03/2020 99.60p 99.80p 86.00p 86.00p 60858
12/03/2020 104.00p 104.00p 95.00p 95.00p 123206
11/03/2020 102.00p 105.00p 102.00p 103.00p 24454
10/03/2020 109.50p 109.50p 95.20p 97.00p 25051
09/03/2020 113.50p 113.50p 101.00p 101.00p 28790
06/03/2020 120.00p 120.00p 108.50p 110.75p 23042
05/03/2020 118.00p 121.50p 114.00p 115.50p 50921
04/03/2020 110.50p 114.46p 109.24p 111.50p 108784
03/03/2020 111.00p 111.16p 104.78p 105.50p 105398
02/03/2020 117.00p 121.02p 105.00p 111.00p 60227
28/02/2020 117.00p 120.00p 114.48p 116.00p 65038
27/02/2020 122.50p 124.00p 120.00p 124.00p 177663
26/02/2020 123.50p 123.50p 122.00p 122.00p 20092
25/02/2020 123.00p 126.00p 122.50p 125.00p 24084
24/02/2020 125.50p 130.00p 120.00p 125.75p 95520
21/02/2020 127.00p 130.00p 127.00p 128.00p 48234
20/02/2020 126.00p 129.50p 126.00p 127.00p 84000
19/02/2020 128.00p 128.50p 125.50p 128.00p 77389
18/02/2020 130.00p 130.00p 128.00p 128.00p 78589
17/02/2020 130.00p 130.00p 128.50p 128.75p 10190
14/02/2020 129.50p 130.00p 128.00p 128.00p 241910
13/02/2020 128.00p 129.00p 127.00p 128.00p 137563
12/02/2020 124.50p 130.00p 123.47p 129.00p 33271
11/02/2020 129.50p 129.50p 127.00p 128.00p 39295
10/02/2020 122.50p 129.02p 122.50p 126.50p 59102
07/02/2020 124.50p 126.00p 121.00p 123.00p 210044
06/02/2020 124.00p 124.00p 115.50p 120.50p 49251
05/02/2020 126.00p 126.00p 121.00p 121.00p 59382
04/02/2020 123.50p 124.00p 121.90p 122.00p 18132
03/02/2020 121.50p 124.64p 121.50p 122.50p 7376
31/01/2020 123.50p 125.00p 121.00p 123.00p 57378
30/01/2020 126.00p 128.47p 125.00p 125.00p 92751
29/01/2020 126.50p 128.00p 125.50p 126.00p 14037
28/01/2020 125.50p 126.50p 122.00p 126.00p 135563
27/01/2020 128.50p 129.18p 125.00p 125.00p 39318
24/01/2020 130.00p 130.00p 125.00p 125.00p 12368
23/01/2020 125.00p 127.00p 125.00p 127.00p 1282
22/01/2020 129.50p 129.50p 126.00p 126.00p 9208
21/01/2020 129.00p 130.00p 129.00p 130.00p 79270
20/01/2020 129.50p 130.50p 126.50p 129.50p 188300
17/01/2020 129.50p 129.50p 125.00p 128.00p 65162
16/01/2020 128.50p 130.00p 125.00p 125.00p 108843
15/01/2020 123.00p 134.58p 123.00p 127.50p 306322
14/01/2020 122.00p 125.50p 120.00p 124.50p 105851
13/01/2020 118.50p 123.00p 118.50p 122.00p 32932
10/01/2020 118.00p 123.00p 116.50p 118.00p 39568
09/01/2020 116.50p 118.00p 116.50p 118.00p 18427
08/01/2020 117.00p 119.00p 117.00p 118.00p 16698
07/01/2020 119.50p 120.00p 115.00p 118.00p 93208
06/01/2020 127.00p 127.00p 111.50p 117.75p 236247
03/01/2020 124.50p 129.50p 122.00p 123.00p 98123
02/01/2020 130.00p 130.00p 124.18p 125.50p 28361
31/12/2019 130.50p 134.50p 123.00p 123.00p 83130
30/12/2019 140.00p 147.00p 125.00p 125.00p 106921
27/12/2019 150.00p 153.50p 141.25p 141.25p 14726
24/12/2019 150.00p 150.00p 145.50p 149.50p 6000
23/12/2019 159.50p 159.50p 145.12p 154.00p 54193
20/12/2019 157.00p 166.20p 156.50p 156.50p 93491
19/12/2019 171.50p 171.50p 157.00p 158.50p 60312
18/12/2019 165.50p 167.00p 162.00p 162.00p 27263
17/12/2019 171.50p 171.50p 164.00p 164.00p 3258
16/12/2019 171.50p 172.00p 157.78p 172.00p 12929
13/12/2019 162.00p 170.04p 161.00p 167.50p 113920
12/12/2019 161.50p 162.00p 160.00p 161.50p 162166
11/12/2019 162.00p 164.50p 161.00p 162.00p 115738
10/12/2019 163.00p 163.00p 159.04p 161.00p 368539
09/12/2019 162.50p 163.00p 161.00p 162.75p 10313
06/12/2019 161.00p 165.00p 161.00p 162.00p 48361
05/12/2019 166.50p 166.50p 160.00p 162.50p 96520
04/12/2019 165.00p 167.00p 160.00p 164.00p 81575
03/12/2019 165.00p 165.00p 160.17p 164.00p 16804
02/12/2019 167.00p 167.50p 164.50p 164.50p 110787
29/11/2019 168.00p 170.00p 164.50p 164.75p 299724
28/11/2019 164.00p 170.00p 164.00p 167.50p 64494
27/11/2019 169.00p 169.00p 165.50p 167.50p 63542
26/11/2019 170.00p 172.41p 165.00p 167.75p 61401
25/11/2019 169.00p 170.00p 166.00p 167.00p 136657
22/11/2019 169.50p 171.36p 164.00p 165.00p 34853
21/11/2019 177.50p 177.50p 166.00p 166.00p 100076
20/11/2019 178.00p 178.00p 175.00p 178.00p 54967
19/11/2019 177.00p 178.00p 175.00p 177.00p 49565
18/11/2019 186.00p 186.00p 175.50p 176.75p 84921
15/11/2019 180.00p 180.00p 175.00p 180.00p 2284
14/11/2019 180.00p 180.00p 160.80p 180.00p 24403
13/11/2019 192.00p 193.00p 173.00p 179.00p 70930
12/11/2019 180.00p 181.64p 170.50p 180.00p 135610
11/11/2019 180.00p 180.00p 175.00p 175.00p 2521
08/11/2019 178.00p 180.00p 178.00p 180.00p 19522
07/11/2019 180.00p 180.00p 172.50p 180.00p 1754
06/11/2019 180.00p 180.00p 169.44p 180.00p 14489
05/11/2019 180.00p 180.00p 173.75p 173.75p 12775
04/11/2019 180.00p 180.00p 168.50p 180.00p 62728
01/11/2019 172.50p 183.00p 169.50p 180.00p 110429
31/10/2019 188.50p 188.50p 165.00p 169.75p 35417
30/10/2019 182.50p 194.50p 178.00p 183.50p 9817
29/10/2019 190.00p 190.00p 185.00p 187.25p 23793
28/10/2019 197.00p 200.00p 190.00p 193.00p 25974
25/10/2019 200.00p 200.00p 195.50p 195.50p 72
24/10/2019 199.50p 199.50p 196.75p 196.75p 117
23/10/2019 191.00p 195.50p 191.00p 195.50p 314

*Close Price adjusted for both dividends and splits