Bank of Georgia Group (BGEO) Share Price

Banks Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Bank of Georgia Group

Date Open High Low Close* Volume
12/11/2013 2,020.00p 2,130.00p 2,020.00p 2,100.00p 47271
11/11/2013 2,010.00p 2,040.00p 1,990.28p 2,027.00p 49756
08/11/2013 2,026.00p 2,087.00p 2,000.00p 2,003.00p 131327
07/11/2013 2,012.00p 2,076.45p 2,000.00p 2,039.00p 40873
06/11/2013 2,024.00p 2,038.00p 2,001.00p 2,001.00p 192622
05/11/2013 2,027.00p 2,076.85p 2,009.00p 2,022.00p 181950
04/11/2013 2,008.00p 2,025.00p 1,979.00p 2,020.00p 200880
01/11/2013 1,981.00p 1,996.00p 1,966.56p 1,993.00p 33076
31/10/2013 2,000.00p 2,023.00p 1,974.00p 1,974.00p 53432
30/10/2013 1,999.00p 2,005.00p 1,983.00p 2,000.00p 39989
29/10/2013 1,997.00p 2,019.00p 1,989.43p 2,000.00p 168916
28/10/2013 1,969.00p 2,000.00p 1,969.00p 1,996.00p 110497
25/10/2013 1,992.00p 2,000.00p 1,943.00p 1,961.00p 74007
24/10/2013 1,988.00p 2,000.00p 1,988.00p 1,990.00p 48465
23/10/2013 1,991.00p 1,999.00p 1,986.00p 1,994.00p 80625
22/10/2013 1,995.00p 2,006.00p 1,966.00p 1,999.00p 65091
21/10/2013 1,985.00p 2,003.00p 1,947.00p 2,000.00p 66198
18/10/2013 2,005.00p 2,008.00p 1,990.00p 1,999.00p 103051
17/10/2013 1,998.00p 2,000.00p 1,990.00p 2,000.00p 118382
16/10/2013 1,985.00p 2,010.00p 1,985.00p 1,995.00p 199583
15/10/2013 1,995.00p 2,010.00p 1,986.00p 1,987.00p 109336
14/10/2013 2,008.00p 2,026.00p 1,969.00p 1,971.00p 61313
11/10/2013 2,047.00p 2,050.00p 2,017.00p 2,017.00p 67322
10/10/2013 2,063.00p 2,076.00p 2,030.00p 2,046.00p 47146
09/10/2013 2,089.00p 2,105.00p 2,025.00p 2,050.00p 60849
08/10/2013 2,028.00p 2,128.00p 2,028.00p 2,105.00p 43795
07/10/2013 2,009.00p 2,045.00p 1,993.00p 2,045.00p 114947
04/10/2013 1,940.00p 2,016.00p 1,927.00p 1,998.00p 226807
03/10/2013 1,907.00p 1,936.00p 1,892.00p 1,927.00p 63354
02/10/2013 1,948.00p 1,948.00p 1,889.00p 1,900.00p 210847
01/10/2013 1,926.00p 1,964.00p 1,921.00p 1,945.00p 84515
30/09/2013 1,888.00p 1,946.00p 1,876.00p 1,932.00p 111514
27/09/2013 1,929.00p 1,940.00p 1,870.00p 1,888.00p 32203
26/09/2013 1,931.00p 1,936.00p 1,913.00p 1,924.00p 21813
25/09/2013 1,897.00p 1,956.00p 1,885.00p 1,925.00p 62900
24/09/2013 1,860.00p 1,901.00p 1,859.00p 1,897.00p 51102
23/09/2013 1,892.00p 1,906.00p 1,859.00p 1,859.00p 17333
20/09/2013 1,886.00p 1,911.00p 1,862.00p 1,888.00p 61982
19/09/2013 1,894.00p 1,933.00p 1,872.00p 1,887.00p 73026
18/09/2013 1,868.00p 1,889.00p 1,852.00p 1,877.00p 68790
17/09/2013 1,878.00p 1,899.00p 1,865.00p 1,868.00p 30251
16/09/2013 1,861.00p 1,901.00p 1,853.00p 1,878.00p 37694
13/09/2013 1,826.00p 1,857.00p 1,819.00p 1,857.00p 42243
12/09/2013 1,861.00p 1,861.00p 1,792.00p 1,827.00p 74332
11/09/2013 1,855.00p 1,941.00p 1,842.00p 1,851.00p 57975
10/09/2013 1,820.00p 1,854.00p 1,799.00p 1,851.00p 84444
09/09/2013 1,759.00p 1,812.00p 1,759.00p 1,810.00p 196296
06/09/2013 1,743.00p 1,767.00p 1,741.00p 1,755.00p 58708
05/09/2013 1,753.00p 1,757.00p 1,740.00p 1,749.00p 40312
04/09/2013 1,755.00p 1,756.00p 1,742.00p 1,749.00p 312923
03/09/2013 1,751.00p 1,762.00p 1,738.00p 1,752.00p 68716
02/09/2013 1,768.00p 1,768.00p 1,745.00p 1,745.00p 99741
30/08/2013 1,777.00p 1,799.00p 1,752.00p 1,755.00p 66570
29/08/2013 1,703.00p 1,771.00p 1,703.00p 1,746.00p 121781
28/08/2013 1,704.00p 1,723.00p 1,679.00p 1,703.00p 63658
27/08/2013 1,791.00p 1,791.00p 1,692.00p 1,704.00p 116075
23/08/2013 1,799.00p 1,799.00p 1,782.50p 1,789.00p 30151
22/08/2013 1,797.00p 1,800.00p 1,782.00p 1,789.00p 70123
21/08/2013 1,822.00p 1,822.00p 1,786.00p 1,789.00p 78675
20/08/2013 1,834.00p 1,840.00p 1,780.00p 1,793.00p 115297
19/08/2013 1,885.00p 1,889.00p 1,820.00p 1,840.00p 31666
16/08/2013 1,871.00p 1,888.00p 1,866.00p 1,867.00p 73849
15/08/2013 1,893.00p 1,897.00p 1,844.00p 1,866.00p 59250
14/08/2013 1,794.00p 1,914.00p 1,790.00p 1,890.00p 326768
13/08/2013 1,794.00p 1,800.00p 1,783.00p 1,790.00p 35847
12/08/2013 1,784.00p 1,821.00p 1,755.85p 1,788.00p 57144
09/08/2013 1,825.00p 1,835.00p 1,809.00p 1,814.00p 29555
08/08/2013 1,833.00p 1,833.00p 1,810.00p 1,828.00p 43255
07/08/2013 1,832.00p 1,832.00p 1,798.00p 1,829.00p 102793
06/08/2013 1,827.00p 1,840.00p 1,801.00p 1,827.00p 38017
05/08/2013 1,833.00p 1,833.00p 1,825.00p 1,830.00p 135609
02/08/2013 1,832.00p 1,832.00p 1,801.00p 1,830.00p 180736
01/08/2013 1,788.00p 1,837.00p 1,788.00p 1,830.00p 147143
31/07/2013 1,825.00p 1,830.00p 1,761.00p 1,780.00p 63353
30/07/2013 1,840.00p 1,845.00p 1,827.00p 1,830.00p 31484
29/07/2013 1,840.00p 1,850.00p 1,825.00p 1,830.00p 180188
26/07/2013 1,872.00p 1,873.00p 1,837.00p 1,840.00p 9892
25/07/2013 1,800.00p 1,892.00p 1,795.00p 1,866.00p 165137
24/07/2013 1,776.00p 1,800.00p 1,769.00p 1,795.00p 117952
23/07/2013 1,772.00p 1,783.00p 1,769.00p 1,769.00p 158906
22/07/2013 1,765.00p 1,780.00p 1,763.00p 1,764.00p 14811
19/07/2013 1,771.00p 1,782.00p 1,768.00p 1,770.00p 6986
18/07/2013 1,773.00p 1,782.00p 1,747.00p 1,769.00p 135320
17/07/2013 1,820.00p 1,820.00p 1,766.00p 1,780.00p 20340
16/07/2013 1,820.00p 1,824.00p 1,810.00p 1,815.00p 11835
15/07/2013 1,820.00p 1,826.00p 1,804.00p 1,815.00p 92777
12/07/2013 1,836.00p 1,836.00p 1,795.00p 1,795.00p 16597
11/07/2013 1,807.00p 1,850.00p 1,804.00p 1,815.00p 17827
10/07/2013 1,819.00p 1,820.00p 1,800.00p 1,805.00p 147161
09/07/2013 1,828.00p 1,837.00p 1,801.00p 1,820.00p 137632
08/07/2013 1,740.00p 1,835.00p 1,738.00p 1,801.00p 102369
05/07/2013 1,720.00p 1,774.00p 1,720.00p 1,750.00p 76698
04/07/2013 1,680.00p 1,729.00p 1,676.00p 1,715.00p 95650
03/07/2013 1,709.00p 1,709.00p 1,640.00p 1,680.00p 64958
02/07/2013 1,696.00p 1,743.00p 1,695.00p 1,700.00p 224079
01/07/2013 1,642.00p 1,720.00p 1,639.00p 1,720.00p 34020
28/06/2013 1,622.00p 1,670.00p 1,622.00p 1,670.00p 95522
27/06/2013 1,647.00p 1,654.00p 1,609.00p 1,637.00p 85843
26/06/2013 1,652.00p 1,673.76p 1,647.00p 1,649.00p 71429
25/06/2013 1,630.00p 1,653.00p 1,630.00p 1,650.00p 67061
24/06/2013 1,630.00p 1,656.00p 1,618.00p 1,630.00p 132646
21/06/2013 1,605.00p 1,656.00p 1,605.00p 1,656.00p 200539
20/06/2013 1,690.00p 1,690.00p 1,613.44p 1,629.00p 120700
19/06/2013 1,671.00p 1,692.00p 1,652.00p 1,652.00p 25733
18/06/2013 1,670.00p 1,696.00p 1,670.00p 1,680.00p 19006
17/06/2013 1,683.00p 1,701.00p 1,680.00p 1,680.00p 50335
14/06/2013 1,707.00p 1,707.00p 1,672.00p 1,692.00p 125987
13/06/2013 1,700.00p 1,780.99p 1,672.00p 1,672.00p 44822
12/06/2013 1,763.00p 1,798.00p 1,674.00p 1,720.00p 79467
11/06/2013 1,761.00p 1,800.00p 1,761.00p 1,777.00p 55932
10/06/2013 1,761.00p 1,805.00p 1,761.00p 1,781.00p 50403
07/06/2013 1,795.00p 1,833.00p 1,781.00p 1,781.00p 82411
06/06/2013 1,806.00p 1,855.00p 1,798.00p 1,807.00p 51839
05/06/2013 1,820.00p 1,859.00p 1,798.00p 1,823.00p 100893
04/06/2013 1,890.00p 1,890.00p 1,854.00p 1,859.00p 77678
03/06/2013 1,850.00p 1,881.00p 1,790.00p 1,862.00p 145735
31/05/2013 1,865.00p 1,900.00p 1,850.46p 1,851.00p 146453
30/05/2013 1,868.00p 1,910.00p 1,868.00p 1,868.00p 206071
29/05/2013 1,833.00p 1,901.00p 1,800.00p 1,892.00p 188756
28/05/2013 1,785.00p 1,833.00p 1,766.00p 1,830.00p 140568
24/05/2013 1,745.00p 1,790.00p 1,735.00p 1,770.00p 58000
23/05/2013 1,720.00p 1,757.00p 1,720.00p 1,746.00p 126330
22/05/2013 1,758.00p 1,780.00p 1,741.00p 1,765.00p 68659
21/05/2013 1,730.00p 1,779.00p 1,722.50p 1,765.00p 66747
20/05/2013 1,736.00p 1,742.00p 1,724.00p 1,734.00p 18356
17/05/2013 1,654.00p 1,746.00p 1,654.00p 1,736.00p 118397
16/05/2013 1,697.00p 1,699.65p 1,645.00p 1,669.00p 252267
15/05/2013 1,683.00p 1,738.00p 1,683.00p 1,699.00p 433098
14/05/2013 1,687.00p 1,716.00p 1,687.00p 1,694.00p 261621
13/05/2013 1,713.00p 1,739.00p 1,661.00p 1,712.00p 168187
10/05/2013 1,730.00p 1,755.00p 1,712.00p 1,739.00p 184153
09/05/2013 1,717.00p 1,738.00p 1,703.85p 1,730.00p 24082
08/05/2013 1,755.00p 1,755.00p 1,719.00p 1,726.00p 148623
07/05/2013 1,675.00p 1,765.00p 1,660.00p 1,764.00p 206209
03/05/2013 1,630.00p 1,699.00p 1,630.00p 1,680.00p 60158
02/05/2013 1,655.00p 1,661.00p 1,616.00p 1,639.00p 224445
01/05/2013 1,609.00p 1,660.00p 1,606.00p 1,660.00p 33087
30/04/2013 1,617.00p 1,617.00p 1,599.00p 1,611.00p 78570
29/04/2013 1,623.00p 1,627.00p 1,595.00p 1,610.00p 29203
26/04/2013 1,601.00p 1,617.00p 1,592.00p 1,609.00p 55780
25/04/2013 1,580.00p 1,634.00p 1,570.00p 1,621.00p 185708
24/04/2013 1,565.00p 1,600.00p 1,540.00p 1,600.00p 388771
23/04/2013 1,508.00p 1,561.00p 1,505.00p 1,554.00p 102674
22/04/2013 1,553.00p 1,575.00p 1,523.72p 1,530.00p 108906
19/04/2013 1,570.00p 1,590.00p 1,561.00p 1,565.00p 157996
18/04/2013 1,569.00p 1,575.00p 1,550.00p 1,568.00p 194165
17/04/2013 1,586.00p 1,590.00p 1,551.00p 1,570.00p 289989
16/04/2013 1,580.00p 1,597.82p 1,561.31p 1,586.00p 102456
15/04/2013 1,643.00p 1,643.00p 1,589.00p 1,592.00p 148874
12/04/2013 1,580.00p 1,650.00p 1,580.00p 1,645.00p 321616
11/04/2013 1,590.00p 1,605.00p 1,589.00p 1,594.00p 40872
10/04/2013 1,598.00p 1,612.00p 1,586.00p 1,605.00p 109807
09/04/2013 1,607.00p 1,630.00p 1,585.00p 1,599.00p 73012
08/04/2013 1,615.00p 1,615.00p 1,576.00p 1,606.00p 138060
05/04/2013 1,615.00p 1,650.00p 1,573.00p 1,613.00p 104936
04/04/2013 1,571.00p 1,626.00p 1,565.00p 1,620.00p 116268
03/04/2013 1,590.00p 1,606.00p 1,567.00p 1,590.00p 57684
02/04/2013 1,538.00p 1,600.00p 1,538.00p 1,567.00p 212627
28/03/2013 1,538.00p 1,550.00p 1,524.00p 1,540.00p 43907
27/03/2013 1,540.00p 1,548.00p 1,513.00p 1,540.00p 63956
26/03/2013 1,518.00p 1,548.00p 1,496.00p 1,544.00p 121978
25/03/2013 1,488.00p 1,517.00p 1,477.00p 1,510.00p 117922
22/03/2013 1,456.00p 1,480.00p 1,454.00p 1,474.00p 26268
21/03/2013 1,475.00p 1,483.00p 1,450.00p 1,454.00p 67655
20/03/2013 1,480.00p 1,489.00p 1,453.00p 1,483.00p 128651
19/03/2013 1,446.00p 1,461.00p 1,444.00p 1,453.00p 120910
18/03/2013 1,450.00p 1,451.00p 1,411.00p 1,449.00p 52076
15/03/2013 1,425.00p 1,457.00p 1,420.00p 1,445.00p 155574
14/03/2013 1,420.00p 1,431.00p 1,411.00p 1,420.00p 74878
13/03/2013 1,405.00p 1,435.00p 1,377.06p 1,419.00p 131921
12/03/2013 1,405.00p 1,432.00p 1,374.63p 1,417.00p 5186769
11/03/2013 1,461.00p 1,488.00p 1,427.00p 1,432.00p 443708
08/03/2013 1,450.00p 1,464.00p 1,441.00p 1,458.00p 33732
07/03/2013 1,428.00p 1,462.00p 1,421.00p 1,450.00p 114813
06/03/2013 1,422.00p 1,439.00p 1,413.00p 1,435.00p 321583
05/03/2013 1,422.00p 1,425.00p 1,401.00p 1,415.00p 293297
04/03/2013 1,415.00p 1,425.00p 1,401.00p 1,405.00p 87205
01/03/2013 1,385.00p 1,423.00p 1,379.00p 1,405.00p 349020
28/02/2013 1,412.00p 1,413.00p 1,366.00p 1,395.00p 24659
27/02/2013 1,370.00p 1,401.00p 1,359.00p 1,377.00p 50336
26/02/2013 1,328.00p 1,387.00p 1,322.00p 1,375.00p 46156
25/02/2013 1,342.00p 1,371.00p 1,325.77p 1,361.00p 36455
22/02/2013 1,380.00p 1,380.00p 1,334.25p 1,369.00p 53242
21/02/2013 1,407.00p 1,416.00p 1,340.00p 1,367.00p 176338
20/02/2013 1,404.00p 1,430.00p 1,395.00p 1,415.00p 447000
19/02/2013 1,380.00p 1,422.00p 1,342.12p 1,406.00p 149869
18/02/2013 1,375.00p 1,388.00p 1,366.00p 1,380.00p 25100
15/02/2013 1,390.00p 1,400.00p 1,383.00p 1,384.00p 77560
14/02/2013 1,376.00p 1,405.00p 1,376.00p 1,394.00p 86914
13/02/2013 1,380.00p 1,415.00p 1,341.50p 1,401.00p 60288
12/02/2013 1,355.00p 1,390.00p 1,355.00p 1,389.00p 41861
11/02/2013 1,369.00p 1,380.00p 1,356.00p 1,367.00p 44005
08/02/2013 1,400.00p 1,400.00p 1,369.00p 1,375.00p 164847
07/02/2013 1,380.00p 1,396.93p 1,375.00p 1,384.00p 479230
06/02/2013 1,365.00p 1,400.00p 1,341.00p 1,383.00p 126273
05/02/2013 1,335.00p 1,364.00p 1,333.00p 1,360.00p 27007
04/02/2013 1,319.00p 1,365.00p 1,308.00p 1,335.00p 91722
01/02/2013 1,270.00p 1,319.50p 1,250.00p 1,310.00p 87244
31/01/2013 1,226.00p 1,267.00p 1,226.00p 1,253.00p 144492
30/01/2013 1,250.00p 1,257.75p 1,226.00p 1,250.00p 30162

*Close Price adjusted for both dividends and splits