LSE, GEX End of Day and Historical Share Prices [GLENCAR MINING ORD EUR0.031]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, GEX: Georgina Energy PLC

28 Aug 2025

LAST: 5.050	CHANGE: 0.60	OPEN: 5.700	HIGH: 7.000	ASK: 0.000	VOLUME: 13.38M
LAST: 5.050	CHG(%): 10.62	PREV: 5.650	LOW: 5.025	BID: 0.000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	5.700	7.000	5.025	5.050	13.38M
27 Aug 25	5.666	5.900	5.325	5.650	672K
26 Aug 25	5.875	6.194	5.270	5.750	1.39M
25 Aug 25	5.000	5.600	4.820	5.350	1.18M
22 Aug 25	4.990	5.600	4.820	5.239	1.25M
21 Aug 25	4.985	5.150	4.985	5.000	321.4K
20 Aug 25	5.296	5.296	4.920	5.000	329.9K
19 Aug 25	4.797	5.296	4.500	5.100	1.19M
18 Aug 25	5.350	5.500	4.250	4.750	2.58M
15 Aug 25	5.760	5.760	5.035	5.035	411.1K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	5.41
MA10:	5.19
MA20:	5.45
MA50:	6.34
MA100:	7.76
MA200:	7.50
STO9:	13.33
STO14:	13.33
RSI14:	47.87
WPR14:	-76.00
MTM14:	-0.95
ROC14:	-0.16
ATR:	0.90
Week High:	7.00
Week Low:	4.82
Month High:	7.00
Month Low:	4.25
Year High:	12.50
Year Low:	3.92
Volatility:	79.80

RECENT SPLITS

Date	Ratio
30 Jul 2024	1-5