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
29/01/2013 1,255.00p 1,264.60p 1,235.00p 1,255.00p 428241
28/01/2013 1,240.00p 1,269.00p 1,235.00p 1,262.00p 109056
25/01/2013 1,260.00p 1,260.00p 1,230.00p 1,238.00p 105645
24/01/2013 1,250.00p 1,260.00p 1,232.24p 1,251.00p 38692
23/01/2013 1,263.00p 1,264.00p 1,232.75p 1,242.00p 10375
22/01/2013 1,275.00p 1,275.00p 1,252.00p 1,260.00p 23407
21/01/2013 1,224.00p 1,259.00p 1,220.00p 1,259.00p 26925
18/01/2013 1,225.00p 1,233.00p 1,210.00p 1,233.00p 79318
17/01/2013 1,221.00p 1,221.00p 1,208.00p 1,220.00p 22806
16/01/2013 1,197.00p 1,233.00p 1,197.00p 1,220.00p 85740
15/01/2013 1,185.00p 1,200.00p 1,173.63p 1,200.00p 61313
14/01/2013 1,180.00p 1,200.00p 1,177.00p 1,190.00p 38014
11/01/2013 1,185.00p 1,209.00p 1,181.75p 1,195.00p 29468
10/01/2013 1,172.00p 1,210.00p 1,154.00p 1,192.00p 187157
09/01/2013 1,146.00p 1,190.00p 1,146.00p 1,177.00p 153848
08/01/2013 1,148.00p 1,165.00p 1,135.00p 1,151.00p 185803
07/01/2013 1,135.00p 1,160.00p 1,135.00p 1,141.00p 210421
04/01/2013 1,107.00p 1,170.00p 1,100.00p 1,140.00p 98409
03/01/2013 1,110.00p 1,110.00p 1,070.00p 1,100.00p 160289
02/01/2013 1,030.00p 1,128.00p 1,029.91p 1,108.00p 148012
31/12/2012 1,027.00p 1,037.00p 1,019.00p 1,030.00p 62644
28/12/2012 1,030.00p 1,037.00p 1,012.00p 1,025.00p 99405
27/12/2012 1,010.00p 1,042.00p 1,010.00p 1,025.00p 42380
24/12/2012 1,036.00p 1,036.00p 1,022.12p 1,030.00p 5965
21/12/2012 1,017.00p 1,037.00p 1,017.00p 1,030.00p 61951
20/12/2012 1,022.00p 1,023.00p 1,011.00p 1,019.00p 102150
19/12/2012 1,018.00p 1,040.00p 1,017.00p 1,031.00p 184457
18/12/2012 985.00p 1,021.00p 985.00p 1,016.00p 50360
17/12/2012 1,010.00p 1,021.00p 989.14p 998.50p 52820
14/12/2012 1,028.00p 1,034.00p 1,017.00p 1,023.00p 27392
13/12/2012 1,027.00p 1,040.00p 1,027.00p 1,040.00p 18046
12/12/2012 1,010.00p 1,040.00p 1,010.00p 1,040.00p 83421
11/12/2012 1,005.00p 1,025.00p 1,000.00p 1,013.00p 46908
10/12/2012 993.50p 1,025.00p 993.50p 1,025.00p 61846
07/12/2012 1,030.00p 1,030.00p 1,000.00p 1,010.00p 38268
06/12/2012 995.00p 1,030.00p 994.00p 1,010.00p 132861
05/12/2012 990.00p 1,016.00p 990.00p 1,001.00p 103577
04/12/2012 1,010.00p 1,013.00p 986.50p 998.00p 109998
03/12/2012 1,050.00p 1,060.00p 1,002.00p 1,010.00p 71582
30/11/2012 1,079.00p 1,079.00p 1,045.00p 1,050.00p 528771
29/11/2012 1,075.00p 1,085.00p 1,062.00p 1,062.00p 81160
28/11/2012 1,081.00p 1,082.00p 1,069.00p 1,071.00p 26537
27/11/2012 1,080.00p 1,094.00p 1,080.00p 1,089.00p 45102
26/11/2012 1,092.00p 1,092.00p 1,064.00p 1,080.00p 28681
23/11/2012 1,085.00p 1,115.00p 1,079.00p 1,094.00p 403902
22/11/2012 1,082.00p 1,111.00p 1,079.88p 1,100.00p 277085
21/11/2012 1,128.00p 1,128.00p 1,075.00p 1,082.00p 23698
20/11/2012 1,120.00p 1,120.00p 1,070.00p 1,097.00p 49364
19/11/2012 1,084.00p 1,140.00p 1,069.00p 1,115.00p 72620
16/11/2012 1,068.00p 1,096.00p 1,065.00p 1,092.00p 75114
15/11/2012 1,054.00p 1,088.00p 1,038.00p 1,070.00p 214443
14/11/2012 1,035.00p 1,050.00p 1,013.00p 1,033.00p 121018
13/11/2012 1,063.00p 1,065.00p 1,039.00p 1,040.00p 91201
12/11/2012 1,065.00p 1,080.00p 1,039.00p 1,050.00p 140177
09/11/2012 1,139.00p 1,139.00p 1,034.00p 1,085.00p 111762
08/11/2012 1,146.00p 1,150.00p 1,110.00p 1,125.00p 57385
07/11/2012 1,160.00p 1,175.00p 1,143.00p 1,150.00p 93758
06/11/2012 1,194.00p 1,194.00p 1,136.00p 1,142.00p 58087
05/11/2012 1,151.00p 1,176.00p 1,151.00p 1,167.00p 21866
02/11/2012 1,180.00p 1,194.00p 1,147.00p 1,180.00p 69775
01/11/2012 1,180.00p 1,184.00p 1,145.00p 1,160.00p 62169
31/10/2012 1,168.00p 1,189.00p 1,166.75p 1,189.00p 51995
30/10/2012 1,190.00p 1,190.00p 1,165.00p 1,171.00p 3276
29/10/2012 1,184.00p 1,188.00p 1,162.00p 1,173.00p 15612
26/10/2012 1,166.00p 1,200.00p 1,136.00p 1,180.00p 72762
25/10/2012 1,185.00p 1,194.00p 1,180.00p 1,180.00p 25145
24/10/2012 1,180.00p 1,187.00p 1,141.00p 1,178.00p 10095
23/10/2012 1,179.00p 1,196.00p 1,160.00p 1,180.00p 37285
22/10/2012 1,171.00p 1,193.00p 1,161.00p 1,185.00p 9307
19/10/2012 1,169.00p 1,195.00p 1,160.00p 1,187.00p 27984
18/10/2012 1,188.00p 1,195.00p 1,170.00p 1,180.00p 16491
17/10/2012 1,195.00p 1,215.09p 1,175.00p 1,192.00p 30827
16/10/2012 1,188.00p 1,210.00p 1,183.00p 1,199.00p 247911
15/10/2012 1,200.00p 1,200.00p 1,171.00p 1,182.00p 49911
12/10/2012 1,200.00p 1,207.00p 1,185.00p 1,193.00p 71624
11/10/2012 1,184.00p 1,202.00p 1,175.00p 1,200.00p 91693
10/10/2012 1,180.00p 1,180.00p 1,145.00p 1,169.00p 35618
09/10/2012 1,200.00p 1,200.00p 1,146.00p 1,159.00p 93693
08/10/2012 1,196.00p 1,200.00p 1,165.00p 1,182.00p 86406
05/10/2012 1,199.00p 1,200.00p 1,180.00p 1,196.00p 175964
04/10/2012 1,200.00p 1,200.00p 1,171.00p 1,190.00p 161756
03/10/2012 1,194.00p 1,194.00p 1,158.00p 1,175.00p 52138
02/10/2012 1,280.00p 1,280.00p 1,175.00p 1,194.00p 414048
01/10/2012 1,310.00p 1,310.00p 1,259.00p 1,278.00p 113587
28/09/2012 1,280.00p 1,298.00p 1,259.00p 1,272.00p 50311
27/09/2012 1,275.00p 1,290.00p 1,265.00p 1,276.00p 67344
26/09/2012 1,260.00p 1,285.00p 1,260.00p 1,270.00p 17663
25/09/2012 1,289.00p 1,308.00p 1,263.00p 1,290.00p 127302
24/09/2012 1,306.00p 1,315.00p 1,270.00p 1,277.00p 137343
21/09/2012 1,303.00p 1,303.00p 1,275.00p 1,285.00p 120607
20/09/2012 1,315.00p 1,347.00p 1,285.00p 1,297.00p 59727
19/09/2012 1,314.00p 1,349.73p 1,282.00p 1,330.00p 149379
18/09/2012 1,310.00p 1,310.00p 1,280.00p 1,290.00p 46663
17/09/2012 1,323.00p 1,323.00p 1,301.00p 1,310.00p 20679
14/09/2012 1,300.00p 1,340.00p 1,291.00p 1,323.00p 64200
13/09/2012 1,310.00p 1,310.00p 1,275.00p 1,289.00p 60008
12/09/2012 1,307.00p 1,307.00p 1,262.00p 1,289.00p 132780
11/09/2012 1,350.00p 1,350.00p 1,300.00p 1,310.00p 49063
10/09/2012 1,230.00p 1,330.00p 1,217.62p 1,320.00p 162301
07/09/2012 1,149.00p 1,260.00p 1,149.00p 1,247.00p 141862
06/09/2012 1,140.00p 1,172.00p 1,115.00p 1,172.00p 190947
05/09/2012 1,139.00p 1,151.00p 1,090.00p 1,130.00p 46956
04/09/2012 1,130.00p 1,139.94p 1,110.00p 1,123.00p 57977
03/09/2012 1,101.00p 1,125.00p 1,101.00p 1,125.00p 83516
31/08/2012 1,119.00p 1,131.00p 1,100.00p 1,101.00p 40523
30/08/2012 1,159.00p 1,159.00p 1,120.00p 1,130.00p 44525
29/08/2012 1,146.00p 1,153.00p 1,140.00p 1,150.00p 7071
28/08/2012 1,150.00p 1,160.00p 1,140.00p 1,157.00p 7684
24/08/2012 1,160.00p 1,174.00p 1,130.00p 1,150.00p 14784
23/08/2012 1,185.00p 1,197.00p 1,160.00p 1,185.00p 17136
22/08/2012 1,194.00p 1,200.00p 1,170.00p 1,181.00p 101234
21/08/2012 1,190.00p 1,200.00p 1,182.00p 1,198.00p 10309
20/08/2012 1,180.00p 1,200.00p 1,173.00p 1,200.00p 39991
17/08/2012 1,195.00p 1,195.00p 1,160.00p 1,170.00p 14554
16/08/2012 1,180.00p 1,180.00p 1,169.00p 1,175.00p 143884
15/08/2012 1,150.00p 1,186.00p 1,150.00p 1,175.00p 39292
14/08/2012 1,140.00p 1,150.00p 1,116.00p 1,150.00p 15983
13/08/2012 1,160.00p 1,160.00p 1,139.00p 1,150.00p 200738
10/08/2012 1,154.00p 1,155.00p 1,125.00p 1,155.00p 58679
09/08/2012 1,128.00p 1,139.00p 1,115.00p 1,129.00p 190436
08/08/2012 1,140.00p 1,150.00p 1,120.00p 1,125.00p 80617
07/08/2012 1,169.00p 1,169.00p 1,140.00p 1,147.00p 108765
06/08/2012 1,174.00p 1,174.00p 1,156.00p 1,170.00p 55671
03/08/2012 1,155.00p 1,175.00p 1,141.00p 1,175.00p 23557
02/08/2012 1,175.00p 1,175.00p 1,154.88p 1,174.00p 55779
01/08/2012 1,160.00p 1,165.00p 1,160.00p 1,162.00p 58156
31/07/2012 1,169.00p 1,170.00p 1,150.00p 1,170.00p 55214
30/07/2012 1,164.00p 1,191.00p 1,156.00p 1,175.00p 33868
27/07/2012 1,143.00p 1,149.00p 1,134.00p 1,144.00p 91555
26/07/2012 1,126.00p 1,145.00p 1,126.00p 1,136.00p 45602
25/07/2012 1,140.00p 1,140.00p 1,129.00p 1,136.00p 38739
24/07/2012 1,135.00p 1,140.00p 1,126.00p 1,132.00p 24876
23/07/2012 1,125.00p 1,159.00p 1,125.00p 1,139.00p 120358
20/07/2012 1,127.00p 1,151.00p 1,110.00p 1,143.00p 30026
19/07/2012 1,110.00p 1,139.00p 1,110.00p 1,125.00p 17539
18/07/2012 1,099.00p 1,129.00p 1,095.00p 1,129.00p 33606
17/07/2012 1,100.00p 1,100.00p 1,085.00p 1,100.00p 30806
16/07/2012 1,099.00p 1,100.00p 1,073.00p 1,099.00p 6896
13/07/2012 1,085.00p 1,100.00p 1,080.00p 1,095.00p 47347
12/07/2012 1,073.00p 1,085.00p 1,073.00p 1,085.00p 39013
11/07/2012 1,061.00p 1,090.00p 1,061.00p 1,090.00p 55464
10/07/2012 1,061.00p 1,080.00p 1,061.00p 1,080.00p 108522
09/07/2012 1,051.00p 1,073.00p 1,050.00p 1,070.00p 13866
06/07/2012 1,044.00p 1,074.00p 1,044.00p 1,070.00p 83460
05/07/2012 1,072.00p 1,072.00p 1,045.00p 1,058.00p 47124
04/07/2012 1,076.00p 1,094.00p 1,065.00p 1,065.00p 80685
03/07/2012 1,080.00p 1,090.00p 1,054.00p 1,090.00p 43659
02/07/2012 1,065.00p 1,090.00p 1,056.00p 1,064.00p 27068
29/06/2012 1,072.00p 1,098.00p 1,056.00p 1,071.00p 97744
28/06/2012 1,038.00p 1,068.00p 1,028.00p 1,068.00p 84951
27/06/2012 1,009.00p 1,055.00p 1,008.00p 1,054.00p 73740
26/06/2012 1,015.00p 1,015.00p 1,005.00p 1,013.00p 59522
25/06/2012 988.50p 1,020.00p 988.50p 1,009.00p 114472
22/06/2012 1,006.00p 1,020.00p 985.50p 1,004.00p 149037
21/06/2012 1,015.00p 1,021.00p 1,000.00p 1,010.00p 161744
20/06/2012 1,020.00p 1,020.00p 990.00p 1,000.00p 157801
19/06/2012 1,009.00p 1,010.00p 992.50p 1,008.00p 146126
18/06/2012 1,005.00p 1,020.00p 970.00p 1,008.00p 263972
15/06/2012 1,072.00p 1,090.00p 984.41p 985.00p 905590
14/06/2012 1,120.00p 1,120.00p 1,071.00p 1,085.00p 78703
13/06/2012 1,075.00p 1,100.00p 1,075.00p 1,095.00p 78592
12/06/2012 1,080.00p 1,105.00p 1,065.00p 1,105.00p 242687
11/06/2012 1,100.00p 1,100.00p 1,071.00p 1,085.00p 121267
08/06/2012 1,063.00p 1,080.00p 1,063.00p 1,070.00p 127563
07/06/2012 1,050.00p 1,090.00p 1,047.00p 1,070.00p 395417
06/06/2012 1,025.00p 1,076.00p 1,025.00p 1,045.00p 694863
01/06/2012 1,025.00p 1,030.00p 1,010.00p 1,025.00p 356480
31/05/2012 1,030.00p 1,035.00p 1,010.00p 1,025.00p 70420
30/05/2012 1,020.00p 1,055.00p 1,015.00p 1,045.00p 53563
29/05/2012 995.00p 1,050.00p 990.00p 1,026.00p 63432
28/05/2012 990.00p 990.00p 970.00p 990.00p 49103
25/05/2012 970.00p 1,000.00p 963.00p 963.00p 47552
24/05/2012 965.50p 992.50p 955.00p 992.50p 165054
23/05/2012 960.50p 970.00p 958.00p 965.00p 13101
22/05/2012 975.00p 995.00p 955.00p 969.50p 137308
21/05/2012 950.00p 970.00p 950.00p 967.50p 71103
18/05/2012 960.00p 979.00p 960.00p 970.00p 179033
17/05/2012 1,000.00p 1,000.00p 980.00p 987.50p 29569
16/05/2012 1,005.00p 1,025.00p 980.00p 1,000.00p 110883
15/05/2012 1,035.00p 1,050.00p 1,010.00p 1,015.00p 15514
14/05/2012 1,050.00p 1,050.00p 1,020.00p 1,035.00p 18905
11/05/2012 1,072.00p 1,075.00p 1,055.00p 1,063.00p 131386
10/05/2012 1,075.00p 1,075.00p 1,065.00p 1,071.00p 271309
09/05/2012 1,065.00p 1,080.00p 1,060.00p 1,079.00p 133350
08/05/2012 1,079.00p 1,079.00p 1,064.00p 1,069.00p 98510
04/05/2012 1,100.00p 1,100.00p 1,060.00p 1,066.00p 400234
03/05/2012 1,070.00p 1,101.00p 1,070.00p 1,095.00p 18530
02/05/2012 1,085.00p 1,085.00p 1,065.00p 1,075.00p 15512
01/05/2012 1,040.00p 1,090.00p 1,040.00p 1,077.50p 0
30/04/2012 1,040.00p 1,090.00p 1,040.00p 1,080.00p 107057
27/04/2012 1,065.00p 1,070.00p 1,055.00p 1,062.50p 3100
26/04/2012 1,060.00p 1,065.00p 1,040.00p 1,062.50p 13760
25/04/2012 1,020.00p 1,095.00p 1,020.00p 1,072.00p 299593
24/04/2012 1,050.00p 1,050.00p 1,020.00p 1,050.00p 78974
23/04/2012 1,032.00p 1,051.22p 1,010.00p 1,029.00p 9606
20/04/2012 1,050.00p 1,065.00p 1,035.00p 1,035.00p 11632
19/04/2012 1,070.00p 1,080.00p 1,060.00p 1,070.00p 51400
18/04/2012 1,065.00p 1,095.00p 1,025.00p 1,070.00p 166456
17/04/2012 1,010.00p 1,021.25p 1,010.00p 1,012.50p 10427
16/04/2012 1,020.00p 1,020.00p 1,017.50p 1,017.50p 28500

*Close Price adjusted for both dividends and splits