Advertisement
Advertisement
U.S. markets open in 8 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Great Eastern Energy Corporation Limited (GEEC.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
16.00-0.50 (-3.03%)
As of 11:30AM GMT. Market open.
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 2022------
Nov 30, 2022------
Nov 29, 202216.0016.0016.0016.0016.00-
Nov 28, 202216.0016.0016.0016.0016.00-
Nov 25, 202216.0016.0016.0016.0016.00-
Nov 24, 202216.0016.0016.0016.0016.00-
Nov 23, 202216.0016.0016.0016.0016.00-
Nov 22, 202216.0016.0016.0016.0016.00-
Nov 21, 202216.5015.9815.9816.0016.0051,731
Nov 18, 202216.5016.5016.5016.5016.50-
Nov 17, 202217.5016.3016.3017.5017.5048,269
Nov 16, 202217.7517.7517.7517.7517.75-
Nov 15, 202217.7517.7517.7517.7517.75-
Nov 14, 202217.7517.7517.7517.7517.75-
Nov 11, 202217.7517.7517.7517.7517.75-
Nov 10, 202217.7517.7517.7517.7517.75-
Nov 09, 202218.2517.2317.2317.7517.7550,000
Nov 08, 202218.5018.4918.0518.2518.25203,610
Nov 07, 202218.5018.0118.0118.5018.508,219
Nov 04, 202217.5018.0017.9918.5018.5027,201
Nov 03, 202217.5017.1617.1617.5017.501,799
Nov 02, 202217.5017.5017.5017.5017.50-
Nov 01, 202217.5017.5017.5017.5017.50-
Oct 31, 202217.5017.5017.5017.5017.50-
Oct 28, 202218.0017.1617.1617.5017.5013,473
Oct 27, 202217.5018.0018.0018.0018.0015,000
Oct 26, 202217.0017.0017.0017.0017.00-
Oct 25, 202217.0017.0017.0017.0017.00-
Oct 24, 202218.5017.7016.1017.0017.00162,000
Oct 21, 202218.5018.5018.5018.5018.50-
Oct 20, 202218.5018.5018.5018.5018.50-
Oct 19, 202218.5018.5018.5018.5018.50-
Oct 18, 202218.5018.5018.5018.5018.50-
Oct 17, 202218.5018.0018.0018.5018.508,682
Oct 14, 202218.5018.0618.0618.5018.5022,500
Oct 13, 202218.5018.5018.5018.5018.50-
Oct 12, 202218.0019.0019.0018.5018.5038,000
Oct 11, 202218.0018.0018.0018.0018.00-
Oct 10, 202218.0018.0018.0018.0018.00-
Oct 07, 202218.0018.0018.0018.0018.00-
Oct 06, 202218.0019.0019.0018.0018.004,500
Oct 05, 202218.0018.0018.0018.0018.00-
Oct 04, 202218.0018.0018.0018.0018.00-
Oct 03, 202218.0018.0018.0018.0018.00-
Sep 30, 202217.7517.9017.9018.0018.0050,000
Sep 29, 202217.7517.7517.7517.7517.75-
Sep 28, 202217.7517.1117.1117.7517.7510,000
Sep 27, 202218.0018.0018.0018.0018.00-
Sep 26, 202218.0018.0018.0018.0018.00-
Sep 23, 202218.0018.0018.0018.0018.0075,000
Sep 22, 202218.0017.1017.1018.0018.002,000
Sep 21, 202218.0018.0018.0018.0018.00-
Sep 20, 202218.0018.0018.0018.0018.00-
Sep 16, 202218.0018.0018.0018.0018.00-
Sep 15, 202218.0018.0018.0018.0018.00-
Sep 14, 202218.0018.0018.0018.0018.00-
Sep 13, 202218.0018.5018.5018.0018.003,000
Sep 12, 202218.0018.0018.0018.0018.00-
Sep 09, 202218.0018.0018.0018.0018.00-
Sep 08, 202218.0018.0018.0018.0018.00-
Sep 07, 202218.0018.0018.0018.0018.00-
Sep 06, 202218.5018.5018.5018.5018.50-
Sep 05, 202219.0018.1018.1019.0019.0050,000
Sep 02, 202219.0019.0019.0019.0019.00-
Sep 01, 202219.0019.0019.0019.0019.00-
Aug 31, 202219.0019.0019.0019.0019.00-
Aug 30, 202219.0019.0019.0019.0019.00-
Aug 26, 202219.3019.7018.6319.0019.0021,211
Aug 25, 202219.3019.3019.3019.3019.30-
Aug 24, 202219.3019.3019.3019.3019.30-
Aug 23, 202219.3019.0119.0119.3019.3026,318
Aug 22, 202219.3019.3019.3019.3019.30-
Aug 19, 202219.3019.7519.7519.3019.302,000
Aug 18, 202219.3019.0119.0119.3019.304,576
Aug 17, 202219.3019.3019.3019.3019.30-
Aug 16, 202219.3019.3019.3019.3019.30-
Aug 15, 202219.0019.9918.7719.3019.3045,000
Aug 12, 202219.0019.4019.2019.0019.0027,331
Aug 11, 202219.0019.0019.0019.0019.00-
Aug 10, 202218.5018.7018.7019.0019.0050,000
Aug 09, 202218.5018.8018.6018.5018.5028,700
Aug 08, 202220.5019.0019.0018.5018.5027,631
Aug 05, 202220.5020.5020.5020.5020.50-
Aug 04, 202220.5020.5020.5020.5020.50-
Aug 03, 202220.5020.5020.5020.5020.50-
Aug 02, 202220.5020.5020.5020.5020.50-
Aug 01, 202220.5020.5020.5020.5020.50-
Jul 29, 20220.200.200.200.200.20-
Jul 28, 20220.200.200.200.200.20-
Jul 27, 20220.200.200.200.200.20-
Jul 26, 20220.200.200.200.200.20-
Jul 25, 20220.200.200.200.200.20-
Jul 22, 202220.5020.5020.5020.5020.50-
Jul 21, 202220.5021.4021.4020.5020.5010,000
Jul 20, 202220.5020.5020.5020.5020.50-
Jul 19, 202220.5021.4021.4020.5020.5013,000
Jul 18, 202220.5020.5020.5020.5020.50-
Jul 15, 202220.5019.0519.0520.5020.503,950
Jul 14, 202220.5020.5020.5020.5020.50-
Jul 13, 202220.5020.5020.5020.5020.50-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement