Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Georgia Healthcare Group Historic Prices

 
     
Date Open High Low Close Volume
Dec 11, 2019 162.00 164.50 161.00 162.00 115,738
Dec 10, 2019 163.00 163.00 159.04 161.00 368,539
Dec 9, 2019 162.50 163.00 161.00 162.75 10,313
Dec 6, 2019 161.00 165.00 161.00 162.00 56,405
Dec 5, 2019 166.50 166.50 160.00 162.50 127,819
Dec 4, 2019 165.00 167.00 160.00 164.00 90,624
Dec 3, 2019 160.17 165.00 160.17 164.00 30,885
Dec 2, 2019 167.00 167.50 164.50 164.50 183,775
Nov 29, 2019 168.00 170.00 164.50 164.75 351,779
Nov 28, 2019 164.00 170.00 164.00 167.50 91,441
Nov 27, 2019 169.00 169.00 165.50 167.50 109,942
Nov 26, 2019 172.41 172.41 165.00 167.75 91,882
Nov 25, 2019 169.00 170.00 166.00 167.00 203,801
Nov 22, 2019 169.50 171.36 164.00 165.00 34,853
Nov 21, 2019 177.50 177.50 166.00 166.00 282,967
Nov 20, 2019 178.00 178.00 175.00 178.00 90,284
Nov 19, 2019 177.00 178.00 175.00 177.00 49,565
Nov 18, 2019 186.00 186.00 175.50 176.75 149,981
Nov 15, 2019 180.00 180.00 175.00 180.00 3,082
Nov 14, 2019 178.50 180.00 160.80 180.00 24,403
Nov 13, 2019 185.00 193.00 173.00 179.00 72,695
Nov 12, 2019 170.50 181.64 170.50 180.00 167,161
Nov 11, 2019 179.34 180.00 179.34 175.00 45,996
Nov 8, 2019 178.00 180.00 178.00 180.00 19,522
Nov 7, 2019 180.00 180.00 172.50 180.00 8,069
Nov 6, 2019 180.00 180.00 169.44 180.00 14,489
Nov 5, 2019 179.99 180.00 179.99 173.75 17,495
Nov 4, 2019 179.16 180.00 168.50 180.00 79,979
Nov 1, 2019 172.50 183.00 169.50 180.00 250,438
Oct 31, 2019 188.50 188.50 165.00 169.75 35,417
Oct 30, 2019 182.50 194.50 178.00 183.50 9,817
Oct 29, 2019 190.00 190.00 185.00 187.25 320,752
Oct 28, 2019 197.00 200.00 190.00 193.00 37,361
Oct 25, 2019 200.00 200.00 200.00 195.50 72
Oct 24, 2019 199.50 199.50 199.50 196.75 117
Oct 23, 2019 191.00 191.00 191.00 195.50 314
Oct 22, 2019 191.50 195.00 191.50 197.00 11,009
Oct 21, 2019 191.50 200.00 191.50 196.25 7,072
Oct 18, 2019 198.50 198.50 190.00 190.00 6,851
Oct 17, 2019 183.02 199.62 180.00 198.00 60,662
Oct 16, 2019 195.00 197.00 178.00 178.00 68,930
Oct 15, 2019 204.00 204.00 204.00 204.00 14
Oct 14, 2019 204.00 204.00 204.00 204.00 2,656
Oct 11, 2019 198.00 204.00 198.00 204.00 2,149
Oct 10, 2019 204.00 204.00 204.00 204.00 9
Oct 9, 2019 213.02 213.02 199.50 204.50 9,841
Oct 8, 2019 210.00 210.00 196.50 209.50 568
Oct 7, 2019 200.00 205.00 200.00 210.00 34,803
Oct 4, 2019 202.28 206.00 201.00 207.50 19,802
Oct 3, 2019 203.00 204.00 198.50 202.00 20,678
Showing 1 to 50 of 260