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
Aug 20, 2019 219.00 225.00 219.00 226.50 27,632
Aug 19, 2019 224.04 225.00 224.04 225.00 101
Aug 16, 2019 225.00 227.00 224.04 225.00 9,576
Aug 15, 2019 225.78 227.00 225.78 227.00 4,008
Aug 14, 2019 226.00 234.00 219.00 227.00 506,569
Aug 13, 2019 233.72 233.72 233.72 235.00 717
Aug 12, 2019 236.00 0.00 230.00 235.00 8,720
Aug 9, 2019 236.00 244.00 234.00 244.00 6,987
Aug 8, 2019 231.40 231.40 231.40 234.50 392
Aug 7, 2019 231.90 236.00 231.00 236.00 1,069
Aug 6, 2019 235.92 235.92 230.00 233.00 1,690
Aug 5, 2019 232.00 0.00 239.00 239.00 2,195
Aug 2, 2019 232.00 257.14 232.00 254.50 8,764
Aug 1, 2019 240.00 240.00 240.00 240.00 14,557
Jul 31, 2019 234.32 234.32 225.00 225.00 925
Jul 30, 2019 239.00 239.00 224.00 224.00 81,206
Jul 29, 2019 231.00 239.00 231.00 239.00 363
Jul 26, 2019 230.00 230.00 225.00 225.00 23,696
Jul 25, 2019 226.00 226.00 220.00 220.00 1,989
Jul 24, 2019 0.00 0.00 0.00 228.50 0
Jul 23, 2019 231.88 234.00 231.88 234.00 300,749
Jul 22, 2019 240.00 0.00 0.00 234.50 0
Jul 19, 2019 240.00 240.00 240.00 234.50 533
Jul 18, 2019 244.00 244.00 240.00 240.00 96
Jul 17, 2019 236.48 240.00 235.00 240.00 819
Jul 16, 2019 231.92 235.00 228.40 235.00 57,620
Jul 15, 2019 228.04 228.04 222.00 228.50 3,283
Jul 12, 2019 228.00 229.00 225.00 228.00 51,931
Jul 11, 2019 210.00 221.12 208.00 218.00 215,276
Jul 10, 2019 220.00 220.00 217.00 219.00 39,237
Jul 9, 2019 220.00 232.00 219.00 219.00 9,209
Jul 8, 2019 229.00 233.00 229.00 226.50 549
Jul 5, 2019 231.00 231.00 211.00 230.00 11,359
Jul 4, 2019 231.56 239.00 221.00 225.00 6,905
Jul 3, 2019 230.00 240.00 230.00 230.00 24,104
Jul 2, 2019 244.00 244.00 240.00 240.00 8,344
Jul 1, 2019 244.00 245.00 244.00 245.00 5,793
Jun 28, 2019 245.00 245.00 241.00 242.00 3,910
Jun 27, 2019 240.28 245.00 240.28 242.50 1,400
Jun 26, 2019 241.00 241.00 239.00 242.50 99,765
Jun 25, 2019 250.00 250.00 240.00 240.50 11,960
Jun 24, 2019 256.00 256.00 250.00 250.00 11,032
Jun 21, 2019 260.00 260.00 256.00 260.00 24,936
Jun 20, 2019 260.00 260.00 260.00 256.00 68,211
Jun 19, 2019 260.00 260.00 252.00 252.00 54,694
Jun 18, 2019 257.77 259.00 252.00 252.00 2,120
Jun 17, 2019 264.58 264.58 251.00 252.00 11,208
Jun 14, 2019 269.23 269.23 256.00 259.00 49,896
Jun 13, 2019 260.00 260.00 260.00 260.00 5,026
Jun 12, 2019 267.15 267.15 260.00 260.00 392,142
Showing 1 to 50 of 261