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
22/10/2019 191.50p 197.00p 191.50p 197.00p 11009
21/10/2019 191.50p 200.00p 191.50p 196.25p 7072
18/10/2019 198.50p 198.50p 190.00p 190.00p 6851
17/10/2019 183.00p 199.62p 180.00p 198.00p 33829
16/10/2019 195.00p 197.00p 178.00p 178.00p 68930
15/10/2019 204.00p 204.00p 204.00p 204.00p 14
14/10/2019 204.00p 204.00p 204.00p 204.00p 3
11/10/2019 198.00p 204.00p 198.00p 204.00p 2149
10/10/2019 204.00p 204.00p 204.00p 204.00p 9
09/10/2019 204.00p 213.02p 199.50p 204.50p 9841
08/10/2019 210.00p 210.00p 196.50p 209.50p 568
07/10/2019 200.00p 210.00p 200.00p 210.00p 14623
04/10/2019 203.00p 207.50p 201.00p 207.50p 17298
03/10/2019 203.00p 204.00p 198.50p 202.00p 18176
02/10/2019 200.00p 201.00p 199.50p 201.00p 4896
01/10/2019 200.00p 204.00p 198.00p 201.00p 3702
30/09/2019 197.50p 206.00p 197.50p 200.00p 18600
27/09/2019 195.00p 201.00p 195.00p 200.00p 21709
26/09/2019 204.00p 204.00p 199.00p 203.00p 45726
25/09/2019 199.50p 200.00p 199.50p 200.00p 6566
24/09/2019 204.00p 210.00p 199.65p 205.00p 12519
23/09/2019 205.00p 205.50p 204.00p 205.50p 10975
20/09/2019 197.50p 205.00p 196.12p 205.00p 9266
19/09/2019 205.00p 205.00p 205.00p 205.00p 59
18/09/2019 206.00p 206.00p 206.00p 206.00p 32
17/09/2019 203.00p 203.00p 200.37p 201.50p 2526
16/09/2019 201.00p 203.00p 197.50p 203.00p 1795
13/09/2019 208.68p 208.68p 203.75p 203.75p 1450
12/09/2019 200.00p 202.00p 200.00p 201.00p 424
11/09/2019 204.00p 204.00p 200.00p 202.00p 592
10/09/2019 202.00p 213.00p 201.00p 205.00p 5016
09/09/2019 207.00p 207.00p 202.00p 202.00p 8012
06/09/2019 201.00p 204.00p 200.00p 204.00p 11280
05/09/2019 211.00p 215.00p 191.50p 203.00p 29656
04/09/2019 222.00p 222.00p 212.50p 213.00p 5680
03/09/2019 227.00p 227.00p 225.52p 226.00p 18561
02/09/2019 229.00p 230.00p 229.00p 230.00p 12
30/08/2019 227.00p 228.08p 227.00p 227.00p 1836
29/08/2019 225.00p 225.00p 225.00p 225.00p 5
28/08/2019 225.00p 225.00p 225.00p 225.00p 6
27/08/2019 229.00p 229.00p 227.00p 228.50p 2684
23/08/2019 229.00p 229.00p 227.00p 227.00p 0
22/08/2019 229.00p 229.00p 225.00p 229.00p 2510
21/08/2019 226.00p 230.00p 224.00p 229.00p 13175
20/08/2019 219.00p 226.50p 219.00p 226.50p 27632
19/08/2019 225.00p 225.00p 224.04p 225.00p 101
16/08/2019 225.00p 227.00p 224.04p 225.00p 9576
15/08/2019 227.00p 227.00p 225.78p 227.00p 4008
14/08/2019 226.00p 234.00p 219.00p 227.00p 53712
13/08/2019 230.00p 233.72p 228.50p 228.50p 2249
12/08/2019 239.00p 239.00p 230.00p 235.00p 8720
09/08/2019 234.00p 244.00p 234.00p 244.00p 6987
08/08/2019 231.40p 234.50p 231.40p 234.50p 392
07/08/2019 236.00p 236.00p 231.00p 236.00p 1069
06/08/2019 232.00p 235.92p 230.00p 233.00p 1690
05/08/2019 240.00p 254.32p 239.00p 239.00p 2195
02/08/2019 232.00p 257.14p 232.00p 254.50p 8764
01/08/2019 240.00p 240.00p 240.00p 240.00p 21
31/07/2019 225.00p 234.32p 225.00p 225.00p 925
30/07/2019 239.00p 239.00p 224.00p 224.00p 117
29/07/2019 231.00p 239.00p 231.00p 239.00p 363
26/07/2019 230.00p 230.00p 225.00p 225.00p 3696
25/07/2019 220.00p 226.00p 220.00p 220.00p 1989
24/07/2019 234.00p 234.00p 228.50p 228.50p 0
23/07/2019 234.00p 234.00p 231.88p 234.00p 501
22/07/2019 240.00p 234.50p 234.50p 234.50p 0
19/07/2019 240.00p 240.00p 234.50p 234.50p 533
18/07/2019 244.00p 244.00p 240.00p 240.00p 96
17/07/2019 238.00p 240.00p 235.00p 240.00p 819
16/07/2019 230.00p 235.00p 228.40p 235.00p 8634
15/07/2019 223.00p 228.50p 222.00p 228.50p 600
12/07/2019 228.00p 229.00p 225.00p 228.00p 30608
11/07/2019 210.00p 221.12p 208.00p 218.00p 61304
10/07/2019 220.00p 220.00p 217.00p 219.00p 35001
09/07/2019 220.00p 232.00p 219.00p 219.00p 9184
08/07/2019 229.00p 233.00p 226.50p 226.50p 450
05/07/2019 231.00p 231.00p 211.00p 230.00p 10607
04/07/2019 239.00p 239.00p 221.00p 225.00p 6905
03/07/2019 230.00p 240.00p 230.00p 230.00p 16001
02/07/2019 244.00p 244.00p 240.00p 240.00p 6543
01/07/2019 244.00p 245.00p 244.00p 245.00p 5793
28/06/2019 245.00p 245.00p 241.00p 242.00p 1970
27/06/2019 245.00p 245.00p 240.28p 242.50p 1233
26/06/2019 241.00p 242.50p 239.00p 242.50p 18791
25/06/2019 250.00p 250.00p 240.00p 240.50p 6948
24/06/2019 256.00p 256.00p 250.00p 250.00p 5118
21/06/2019 260.00p 260.00p 256.00p 260.00p 24935
20/06/2019 260.00p 260.00p 256.00p 256.00p 34111
19/06/2019 260.00p 260.00p 252.00p 252.00p 42690
18/06/2019 259.00p 259.00p 252.00p 252.00p 2120
17/06/2019 260.00p 264.58p 251.00p 252.00p 11081
14/06/2019 259.00p 269.23p 256.00p 259.00p 19496
13/06/2019 260.00p 260.00p 260.00p 260.00p 5026
12/06/2019 266.00p 267.15p 260.00p 260.00p 2142
11/06/2019 268.00p 270.00p 262.84p 268.50p 72314
10/06/2019 265.00p 268.00p 264.00p 268.00p 47839
07/06/2019 260.00p 261.00p 260.00p 261.00p 377
06/06/2019 260.00p 260.00p 258.00p 260.00p 9117
05/06/2019 260.00p 265.25p 260.00p 265.00p 12824
04/06/2019 256.00p 268.00p 255.00p 265.00p 23679
03/06/2019 251.00p 268.00p 250.00p 262.50p 35165
31/05/2019 249.00p 255.00p 249.00p 250.00p 7070
30/05/2019 244.00p 250.00p 244.00p 250.00p 7058
29/05/2019 243.00p 246.00p 243.00p 246.00p 19838
28/05/2019 243.00p 249.00p 243.00p 246.00p 7428
24/05/2019 242.00p 245.00p 240.00p 245.00p 5488
23/05/2019 239.00p 239.50p 238.50p 239.50p 752
22/05/2019 234.00p 241.88p 234.00p 241.00p 5460
21/05/2019 238.00p 238.00p 234.00p 237.00p 3535
20/05/2019 235.00p 237.00p 231.00p 237.00p 27402
17/05/2019 233.00p 235.00p 228.75p 235.00p 179525
16/05/2019 230.00p 234.00p 230.00p 234.00p 31104
15/05/2019 221.00p 234.38p 221.00p 230.00p 11382
14/05/2019 220.00p 234.38p 218.00p 230.00p 29518
13/05/2019 216.00p 224.00p 216.00p 224.00p 1328
10/05/2019 222.00p 222.00p 217.25p 222.00p 2205
09/05/2019 216.00p 223.13p 216.00p 220.00p 620
08/05/2019 216.00p 222.00p 216.00p 222.00p 3351
07/05/2019 219.00p 229.00p 219.00p 226.00p 12286
03/05/2019 214.00p 220.00p 214.00p 220.00p 367
02/05/2019 210.00p 223.00p 210.00p 220.00p 16043
01/05/2019 218.00p 218.00p 206.60p 216.00p 10718
30/04/2019 211.00p 218.00p 206.00p 218.00p 2025
29/04/2019 211.00p 211.00p 210.00p 210.00p 390
26/04/2019 215.00p 219.00p 210.00p 214.50p 20326
25/04/2019 210.00p 210.00p 210.00p 210.00p 62
24/04/2019 205.00p 210.00p 204.00p 210.00p 6319
23/04/2019 205.00p 209.00p 205.00p 205.00p 1881
18/04/2019 206.00p 210.00p 205.00p 205.00p 21761
17/04/2019 206.00p 206.00p 206.00p 206.00p 2788
16/04/2019 211.00p 215.00p 206.00p 206.00p 3428
15/04/2019 211.00p 220.97p 211.00p 211.00p 2132
12/04/2019 211.00p 222.00p 211.00p 222.00p 2046
11/04/2019 204.00p 209.00p 204.00p 209.00p 2123
10/04/2019 206.00p 206.00p 204.00p 204.00p 2455
09/04/2019 205.00p 205.00p 205.00p 205.00p 1721
08/04/2019 210.00p 211.10p 198.70p 205.00p 7132
05/04/2019 202.00p 205.00p 195.50p 195.50p 42032
04/04/2019 202.00p 210.50p 199.50p 210.50p 64463
03/04/2019 214.00p 217.00p 201.00p 205.00p 8633
02/04/2019 200.00p 200.00p 200.00p 200.00p 1733
01/04/2019 201.00p 201.00p 200.00p 200.00p 400
29/03/2019 199.00p 210.00p 199.00p 200.00p 31625
28/03/2019 196.00p 205.00p 196.00p 200.00p 32608
27/03/2019 200.00p 201.90p 195.00p 200.00p 8419
26/03/2019 197.00p 197.00p 197.00p 197.00p 1093
25/03/2019 199.00p 198.00p 196.25p 196.25p 0
22/03/2019 199.00p 198.00p 197.50p 198.00p 0
21/03/2019 199.00p 199.00p 197.50p 197.50p 8145
20/03/2019 195.00p 195.00p 195.00p 195.00p 850
19/03/2019 199.50p 199.50p 199.50p 199.50p 1678
18/03/2019 200.00p 200.00p 198.78p 200.00p 4730
15/03/2019 203.00p 205.00p 199.60p 200.00p 10689
14/03/2019 201.00p 205.00p 200.00p 200.00p 11506
13/03/2019 201.00p 213.00p 200.00p 203.00p 5408
12/03/2019 201.00p 210.00p 201.00p 210.00p 1844
11/03/2019 205.00p 206.00p 198.50p 198.50p 3502
08/03/2019 206.00p 214.00p 206.00p 206.00p 3689
07/03/2019 206.00p 214.00p 205.00p 205.00p 6644
06/03/2019 206.00p 214.00p 205.00p 205.00p 18199
05/03/2019 204.00p 211.00p 201.00p 206.50p 38335
04/03/2019 209.00p 209.00p 191.50p 206.00p 9519
01/03/2019 210.00p 210.00p 205.00p 205.00p 13245
28/02/2019 206.00p 206.00p 205.00p 206.00p 3022
27/02/2019 220.00p 220.00p 205.00p 205.50p 2801
26/02/2019 212.00p 212.00p 209.00p 211.00p 32316
25/02/2019 213.00p 214.28p 213.00p 213.00p 1601
22/02/2019 210.00p 215.52p 207.75p 209.50p 2766
21/02/2019 225.00p 225.00p 213.00p 213.50p 18626
20/02/2019 234.00p 234.00p 220.00p 220.00p 10859
19/02/2019 226.00p 234.00p 226.00p 232.50p 3966
18/02/2019 231.00p 231.00p 227.00p 229.50p 8926
15/02/2019 236.00p 261.60p 230.00p 232.00p 57397
14/02/2019 235.00p 236.00p 224.50p 236.00p 31466
13/02/2019 232.00p 234.90p 230.00p 230.00p 3576
12/02/2019 235.00p 237.00p 222.00p 236.50p 39608
11/02/2019 235.00p 237.00p 229.00p 237.00p 15221
08/02/2019 230.00p 235.00p 228.00p 235.00p 17572
07/02/2019 232.00p 233.00p 221.00p 233.00p 18555
06/02/2019 228.00p 228.00p 225.00p 225.00p 2134
05/02/2019 230.00p 232.00p 226.00p 228.00p 30277
04/02/2019 230.00p 232.79p 228.00p 231.50p 26730
01/02/2019 233.00p 233.00p 228.00p 228.00p 2173
31/01/2019 230.00p 233.00p 229.00p 233.00p 7280
30/01/2019 230.00p 234.00p 226.00p 230.00p 7176
29/01/2019 243.00p 243.00p 231.00p 234.50p 5731
28/01/2019 240.00p 242.00p 233.00p 242.00p 5005
25/01/2019 226.00p 236.00p 226.00p 234.00p 20867
24/01/2019 217.00p 226.00p 217.00p 225.00p 21194
23/01/2019 210.00p 220.00p 210.00p 220.00p 13144
22/01/2019 210.00p 211.50p 210.00p 211.50p 360
21/01/2019 205.00p 212.00p 205.00p 212.00p 4471
18/01/2019 200.00p 205.00p 196.50p 205.00p 3850
17/01/2019 200.00p 209.00p 199.50p 200.00p 237980
16/01/2019 198.00p 204.00p 195.50p 199.25p 112232
15/01/2019 195.00p 199.93p 195.00p 199.50p 38485
14/01/2019 193.00p 196.70p 190.39p 192.00p 16850
11/01/2019 195.00p 200.00p 195.00p 196.00p 17958
10/01/2019 192.50p 196.00p 192.00p 195.00p 45980
09/01/2019 199.50p 201.00p 185.00p 195.00p 35340

*Close Price adjusted for both dividends and splits