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
23/08/2016 290.00p 292.06p 275.00p 275.00p 29878
22/08/2016 300.00p 303.75p 293.75p 293.75p 4968
19/08/2016 305.00p 309.82p 300.00p 300.00p 21031
18/08/2016 315.00p 315.00p 310.50p 315.00p 28094
17/08/2016 315.00p 320.00p 305.03p 315.00p 52318
16/08/2016 315.00p 320.40p 314.00p 317.50p 38766
15/08/2016 305.00p 312.38p 300.00p 307.50p 45567
12/08/2016 290.00p 304.81p 269.44p 302.00p 47663
11/08/2016 300.25p 303.00p 294.88p 294.88p 87521
10/08/2016 300.00p 302.00p 292.00p 302.00p 46033
09/08/2016 300.00p 304.00p 300.00p 302.00p 9667
08/08/2016 300.00p 300.00p 297.50p 297.50p 499
05/08/2016 300.00p 300.00p 295.00p 300.00p 4477
04/08/2016 300.00p 303.65p 285.19p 297.50p 26005
03/08/2016 300.00p 309.00p 290.00p 309.00p 15532
02/08/2016 310.00p 310.00p 305.00p 310.00p 326
01/08/2016 300.00p 308.30p 291.62p 300.00p 24681
29/07/2016 306.00p 306.00p 306.00p 306.00p 60
28/07/2016 330.00p 330.00p 300.00p 310.00p 15942
27/07/2016 320.00p 330.00p 314.30p 320.00p 6216
26/07/2016 300.00p 320.00p 293.30p 312.37p 93802
25/07/2016 300.00p 300.00p 293.30p 300.00p 29676
22/07/2016 296.25p 309.06p 296.25p 302.13p 1751
21/07/2016 330.00p 330.00p 287.00p 315.00p 23439
20/07/2016 340.00p 340.00p 323.25p 330.00p 7175
19/07/2016 339.50p 339.50p 337.00p 339.50p 4590
18/07/2016 339.00p 340.00p 328.00p 339.00p 22064
15/07/2016 340.00p 340.00p 333.57p 340.00p 1215
14/07/2016 339.00p 343.00p 334.21p 340.00p 25095
13/07/2016 345.00p 345.00p 320.00p 340.00p 115722
12/07/2016 325.00p 350.00p 320.00p 350.00p 38297
11/07/2016 314.00p 319.87p 314.00p 315.50p 23154
08/07/2016 315.00p 320.00p 310.00p 311.00p 15806
07/07/2016 310.00p 315.00p 303.00p 309.00p 11253
06/07/2016 310.00p 310.00p 304.90p 310.00p 10619
05/07/2016 292.00p 307.36p 291.16p 300.00p 34743
04/07/2016 290.00p 292.00p 285.00p 290.00p 5318
01/07/2016 285.00p 295.00p 285.00p 291.00p 44686
30/06/2016 290.00p 290.00p 282.60p 290.00p 3612
29/06/2016 290.00p 290.00p 286.50p 290.00p 2373
28/06/2016 290.00p 290.00p 289.73p 290.00p 2240
27/06/2016 275.00p 290.00p 275.00p 290.00p 51844
24/06/2016 270.00p 289.10p 270.00p 275.25p 26941
23/06/2016 285.00p 294.50p 275.00p 290.00p 81036
22/06/2016 285.00p 285.00p 282.60p 285.00p 16626
21/06/2016 285.00p 285.00p 278.00p 280.00p 11032
20/06/2016 275.50p 285.00p 272.87p 278.00p 13891
17/06/2016 270.00p 284.75p 266.61p 284.75p 20759
16/06/2016 277.00p 285.00p 265.00p 275.00p 55370
15/06/2016 268.00p 277.00p 259.63p 277.00p 23022
14/06/2016 260.00p 265.00p 258.87p 262.00p 23594
13/06/2016 262.00p 265.00p 258.04p 262.00p 21125
10/06/2016 268.00p 268.00p 260.25p 260.25p 152352
09/06/2016 268.00p 268.00p 260.00p 261.00p 26213
08/06/2016 268.00p 268.00p 264.18p 267.00p 3423
07/06/2016 262.75p 266.00p 256.25p 264.12p 233061
06/06/2016 257.00p 260.00p 256.75p 260.00p 436551
03/06/2016 257.00p 257.00p 251.96p 253.75p 2682
02/06/2016 250.75p 265.00p 249.00p 256.50p 3984
01/06/2016 257.50p 265.00p 250.75p 256.50p 7497
31/05/2016 255.25p 266.75p 253.15p 265.00p 438410
27/05/2016 249.25p 254.52p 249.00p 252.00p 1159
26/05/2016 250.00p 257.56p 250.00p 250.00p 34048
25/05/2016 250.50p 268.00p 250.00p 250.50p 200848
24/05/2016 240.00p 248.00p 240.00p 246.50p 18302
23/05/2016 220.50p 242.00p 220.50p 238.00p 15038
20/05/2016 230.00p 232.00p 225.00p 232.00p 2093
19/05/2016 220.00p 235.00p 220.00p 231.00p 14500
18/05/2016 221.00p 223.40p 215.00p 218.00p 26261
17/05/2016 217.00p 255.00p 217.00p 222.38p 162647
16/05/2016 202.00p 215.00p 201.98p 210.00p 21630
13/05/2016 195.00p 195.00p 195.00p 195.00p 57
12/05/2016 198.00p 203.00p 198.00p 198.00p 9997
11/05/2016 198.00p 198.00p 198.00p 198.00p 537
10/05/2016 196.00p 196.50p 195.00p 196.50p 6347
09/05/2016 196.00p 196.00p 194.50p 194.50p 2
06/05/2016 196.00p 196.00p 194.62p 194.62p 3
05/05/2016 195.00p 196.00p 194.38p 194.38p 2001
04/05/2016 195.00p 195.00p 192.50p 192.50p 109955
03/05/2016 198.00p 198.00p 198.00p 198.00p 53
29/04/2016 195.00p 200.00p 194.00p 194.00p 3549
28/04/2016 195.00p 195.00p 190.00p 192.00p 4717
27/04/2016 187.00p 195.00p 187.00p 193.00p 36123
26/04/2016 182.00p 186.00p 180.00p 184.50p 14038
25/04/2016 182.00p 182.00p 177.00p 178.00p 2469
22/04/2016 182.00p 182.00p 179.12p 179.12p 52
21/04/2016 178.00p 180.00p 177.75p 180.00p 19037
20/04/2016 180.00p 180.00p 176.00p 180.00p 14774
19/04/2016 176.00p 178.00p 176.00p 178.00p 612
18/04/2016 180.00p 180.00p 177.50p 177.50p 59
15/04/2016 177.00p 180.00p 176.00p 178.63p 27348
14/04/2016 177.25p 177.25p 172.00p 173.00p 660
13/04/2016 177.50p 177.50p 174.75p 174.75p 1005
12/04/2016 173.00p 177.93p 166.75p 167.00p 45707
11/04/2016 180.00p 180.00p 173.00p 173.00p 5056
08/04/2016 172.50p 177.00p 172.35p 173.50p 49281
07/04/2016 173.00p 173.00p 169.00p 169.00p 1862
06/04/2016 167.25p 167.25p 166.00p 166.00p 14935
05/04/2016 174.00p 174.00p 169.50p 170.12p 3224
04/04/2016 170.00p 174.00p 168.00p 170.62p 45336
01/04/2016 161.00p 175.25p 161.00p 175.25p 62360
31/03/2016 166.00p 167.00p 162.00p 167.00p 4470
30/03/2016 166.00p 166.00p 158.25p 165.50p 4211
29/03/2016 166.00p 166.00p 160.87p 160.87p 83
24/03/2016 159.25p 165.00p 159.25p 164.00p 24243
23/03/2016 155.00p 161.50p 155.00p 159.63p 401
22/03/2016 161.00p 161.00p 157.00p 157.25p 6422
21/03/2016 160.00p 160.25p 159.00p 160.25p 26781
18/03/2016 158.25p 160.25p 154.50p 158.00p 1075080
17/03/2016 155.50p 163.00p 153.00p 163.00p 275007
16/03/2016 160.00p 160.00p 155.25p 156.00p 22431
15/03/2016 164.00p 164.00p 160.00p 161.00p 3159
14/03/2016 162.00p 167.00p 161.00p 161.00p 14119
11/03/2016 162.00p 162.00p 160.00p 161.50p 1432
10/03/2016 160.00p 160.25p 160.00p 160.00p 1457
09/03/2016 162.00p 162.00p 158.00p 158.00p 4675
08/03/2016 161.75p 162.00p 158.75p 160.37p 29403
07/03/2016 158.00p 160.00p 158.00p 160.00p 793
04/03/2016 155.00p 160.75p 155.00p 160.75p 14416
03/03/2016 157.00p 160.00p 157.00p 157.00p 24863
02/03/2016 160.00p 160.00p 158.50p 158.50p 500
01/03/2016 152.08p 156.00p 153.00p 156.00p 0
29/02/2016 152.08p 153.00p 152.08p 153.00p 58
26/02/2016 151.00p 153.00p 151.00p 153.00p 4764
25/02/2016 147.00p 153.00p 146.50p 150.00p 90701
24/02/2016 155.25p 155.25p 145.00p 145.00p 13535
23/02/2016 155.00p 155.25p 155.00p 155.00p 11510
22/02/2016 163.00p 163.00p 158.00p 158.50p 12722
19/02/2016 176.00p 176.00p 163.00p 163.00p 11952
18/02/2016 175.75p 175.75p 171.88p 171.88p 730
17/02/2016 175.00p 175.00p 168.00p 170.50p 8731
16/02/2016 165.00p 172.00p 165.00p 172.00p 3200
15/02/2016 165.00p 173.87p 165.00p 173.87p 690
12/02/2016 170.00p 172.75p 165.00p 167.38p 17408
11/02/2016 166.25p 168.25p 163.50p 168.25p 9929
10/02/2016 175.75p 175.75p 171.00p 172.00p 1470
09/02/2016 172.25p 172.25p 167.00p 172.00p 21502
08/02/2016 178.25p 182.55p 172.00p 175.00p 15278
05/02/2016 183.00p 183.00p 178.00p 180.00p 12306
04/02/2016 180.00p 183.00p 180.00p 183.00p 5133
03/02/2016 178.00p 180.00p 178.00p 178.00p 2088
02/02/2016 178.00p 188.00p 173.00p 178.00p 38606
01/02/2016 173.75p 175.00p 173.75p 175.00p 7641
29/01/2016 173.00p 173.87p 173.00p 173.87p 726
28/01/2016 175.00p 175.00p 173.00p 174.50p 23437
27/01/2016 172.00p 174.00p 172.00p 174.00p 7243
26/01/2016 170.00p 174.00p 170.00p 174.00p 1218
25/01/2016 170.00p 172.72p 170.00p 172.50p 1027
22/01/2016 168.50p 178.50p 168.50p 172.50p 26308
21/01/2016 168.00p 168.25p 164.75p 168.25p 15113
20/01/2016 160.00p 166.50p 160.00p 163.00p 97019
19/01/2016 163.50p 165.00p 162.50p 162.50p 10950
18/01/2016 160.00p 167.00p 160.00p 163.00p 726754
15/01/2016 165.00p 165.00p 165.00p 165.00p 3556
14/01/2016 160.00p 162.27p 160.00p 160.25p 261127
13/01/2016 164.00p 164.00p 164.00p 164.00p 2663
12/01/2016 161.00p 165.00p 161.00p 165.00p 50908
11/01/2016 160.00p 165.00p 160.00p 163.00p 108220
08/01/2016 156.00p 163.50p 155.00p 162.00p 193575
07/01/2016 156.00p 156.25p 156.00p 156.25p 1189
06/01/2016 155.00p 156.62p 155.00p 156.62p 18
05/01/2016 155.00p 155.25p 153.50p 155.25p 53583
04/01/2016 160.00p 160.00p 154.00p 155.00p 84656
31/12/2015 161.00p 161.00p 155.00p 155.00p 26731
30/12/2015 160.00p 161.00p 160.00p 161.00p 1187
29/12/2015 161.25p 164.25p 161.25p 163.13p 11
24/12/2015 165.00p 165.00p 164.25p 164.25p 53265
23/12/2015 165.00p 165.50p 160.00p 165.50p 78362
22/12/2015 163.00p 164.00p 163.00p 164.00p 1319
21/12/2015 165.00p 165.00p 161.00p 162.87p 21470
18/12/2015 167.00p 167.00p 160.00p 160.25p 4989
17/12/2015 162.00p 166.00p 160.00p 163.50p 41881
16/12/2015 164.00p 166.00p 164.00p 166.00p 1
15/12/2015 163.00p 166.50p 163.00p 166.50p 1
14/12/2015 165.00p 170.00p 163.00p 169.75p 8349
11/12/2015 165.50p 170.00p 165.50p 170.00p 621
10/12/2015 170.00p 170.00p 167.75p 168.50p 5062
09/12/2015 168.00p 172.00p 168.00p 168.00p 40804
08/12/2015 173.00p 173.00p 165.00p 168.00p 89402
07/12/2015 174.00p 174.00p 173.00p 173.00p 21022
04/12/2015 176.00p 174.75p 174.50p 174.50p 0
03/12/2015 176.00p 175.50p 174.75p 174.75p 0
02/12/2015 176.00p 176.00p 175.50p 175.50p 21987
01/12/2015 177.00p 178.00p 176.63p 176.63p 0
30/11/2015 177.00p 179.75p 175.00p 178.00p 47208
27/11/2015 176.00p 177.00p 174.00p 177.00p 76938
26/11/2015 177.00p 177.00p 176.39p 176.50p 1800
25/11/2015 176.00p 176.00p 172.00p 175.00p 10793
24/11/2015 176.25p 176.25p 172.00p 175.00p 13680
23/11/2015 178.00p 179.00p 174.00p 177.00p 32792
20/11/2015 178.75p 180.00p 178.00p 180.00p 46541
19/11/2015 181.00p 181.00p 179.00p 179.00p 9073
18/11/2015 180.00p 180.00p 180.00p 180.00p 7372
17/11/2015 179.00p 180.00p 178.25p 180.00p 8244
16/11/2015 175.00p 179.00p 175.00p 179.00p 36186
13/11/2015 177.00p 184.25p 177.00p 181.00p 12655
12/11/2015 184.50p 184.50p 177.00p 184.00p 83281
11/11/2015 187.00p 187.00p 180.00p 182.50p 228008
10/11/2015 185.00p 188.00p 184.07p 184.50p 345941
09/11/2015 180.00p 192.50p 180.00p 184.00p 1302852

*Close Price adjusted for both dividends and splits