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
30/05/2019 1,689.00p 1,730.00p 1,676.00p 1,680.00p 81077
29/05/2019 1,688.00p 1,751.00p 1,688.00p 1,738.00p 109700
28/05/2019 1,685.00p 1,719.00p 1,653.00p 1,719.00p 115457
24/05/2019 1,700.00p 1,700.04p 1,661.00p 1,686.00p 24089
23/05/2019 1,695.00p 1,695.00p 1,657.82p 1,666.00p 29388
22/05/2019 1,705.00p 1,726.00p 1,699.00p 1,711.00p 46511
21/05/2019 1,680.00p 1,729.00p 1,651.00p 1,723.00p 106551
20/05/2019 1,624.00p 1,648.00p 1,600.00p 1,644.00p 80543
17/05/2019 1,640.00p 1,645.00p 1,614.00p 1,625.00p 58571
16/05/2019 1,642.00p 1,652.00p 1,628.00p 1,642.00p 55798
15/05/2019 1,699.00p 1,699.00p 1,620.00p 1,635.00p 85575
14/05/2019 1,671.00p 1,690.00p 1,650.00p 1,658.00p 128079
13/05/2019 1,705.00p 1,714.00p 1,668.00p 1,684.00p 73497
10/05/2019 1,706.00p 1,736.00p 1,695.00p 1,700.00p 62073
09/05/2019 1,760.00p 1,760.00p 1,710.00p 1,725.00p 54987
08/05/2019 1,683.00p 1,754.00p 1,683.00p 1,751.00p 69349
07/05/2019 1,720.00p 1,720.00p 1,677.00p 1,698.00p 64721
03/05/2019 1,760.00p 1,760.00p 1,691.00p 1,704.00p 72826
02/05/2019 1,689.00p 1,777.00p 1,689.00p 1,755.00p 98353
01/05/2019 1,719.00p 1,730.00p 1,716.00p 1,724.00p 58908
30/04/2019 1,714.00p 1,730.00p 1,713.00p 1,719.00p 77264
29/04/2019 1,709.00p 1,748.00p 1,709.00p 1,728.00p 71929
26/04/2019 1,670.00p 1,738.00p 1,667.00p 1,731.00p 75018
25/04/2019 1,635.00p 1,669.00p 1,625.00p 1,662.00p 54089
24/04/2019 1,641.00p 1,650.00p 1,622.00p 1,631.00p 98081
23/04/2019 1,630.00p 1,659.00p 1,630.00p 1,657.00p 100641
18/04/2019 1,653.00p 1,666.00p 1,635.00p 1,666.00p 96404
17/04/2019 1,676.00p 1,685.00p 1,662.00p 1,664.00p 61647
16/04/2019 1,685.00p 1,685.00p 1,658.04p 1,679.00p 64500
15/04/2019 1,674.00p 1,688.00p 1,670.00p 1,685.00p 102635
12/04/2019 1,710.00p 1,710.00p 1,679.00p 1,680.00p 36798
11/04/2019 1,740.00p 1,740.00p 1,697.00p 1,700.00p 48751
10/04/2019 1,743.00p 1,745.00p 1,731.00p 1,736.00p 23792
09/04/2019 1,738.00p 1,744.00p 1,721.00p 1,740.00p 52836
08/04/2019 1,721.00p 1,740.00p 1,721.00p 1,740.00p 13425
05/04/2019 1,730.00p 1,730.00p 1,712.00p 1,729.00p 66716
04/04/2019 1,679.00p 1,745.00p 1,679.00p 1,732.00p 110368
03/04/2019 1,683.00p 1,689.00p 1,653.00p 1,689.00p 28845
02/04/2019 1,680.00p 1,680.00p 1,654.00p 1,670.00p 41654
01/04/2019 1,672.00p 1,672.00p 1,650.00p 1,667.00p 43736
29/03/2019 1,642.20p 1,670.20p 1,642.20p 1,653.00p 59281
28/03/2019 1,660.00p 1,678.20p 1,653.00p 1,667.40p 47761
27/03/2019 1,654.80p 1,688.40p 1,648.00p 1,670.40p 45554
26/03/2019 1,644.00p 1,674.60p 1,608.00p 1,650.00p 65097
25/03/2019 1,678.20p 1,678.20p 1,624.60p 1,645.00p 39666
22/03/2019 1,693.60p 1,693.60p 1,630.40p 1,646.60p 48092
21/03/2019 1,696.60p 1,696.60p 1,635.80p 1,660.00p 83672
20/03/2019 1,719.80p 1,719.80p 1,654.20p 1,655.60p 44983
19/03/2019 1,674.80p 1,714.20p 1,674.80p 1,686.00p 46939
18/03/2019 1,677.40p 1,721.00p 1,677.40p 1,716.00p 73601
15/03/2019 1,659.80p 1,715.00p 1,659.80p 1,710.60p 129408
14/03/2019 1,644.20p 1,705.80p 1,644.20p 1,700.00p 80384
13/03/2019 1,680.00p 1,699.00p 1,660.40p 1,683.60p 47170
12/03/2019 1,699.20p 1,699.20p 1,659.60p 1,680.00p 128831
11/03/2019 1,585.20p 1,637.80p 1,585.20p 1,637.80p 56123
08/03/2019 1,615.00p 1,626.60p 1,588.20p 1,600.00p 92278
07/03/2019 1,634.00p 1,662.60p 1,612.00p 1,629.00p 69913
06/03/2019 1,690.00p 1,690.00p 1,641.60p 1,647.00p 72095
05/03/2019 1,699.00p 1,703.14p 1,675.00p 1,675.00p 30328
04/03/2019 1,700.00p 1,700.20p 1,676.80p 1,697.40p 24997
01/03/2019 1,710.00p 1,710.00p 1,683.40p 1,690.20p 39592
28/02/2019 1,687.40p 1,699.75p 1,668.00p 1,674.80p 61785
27/02/2019 1,690.00p 1,715.00p 1,673.80p 1,713.20p 64199
26/02/2019 1,680.00p 1,695.00p 1,671.20p 1,690.00p 42714
25/02/2019 1,660.20p 1,696.40p 1,660.20p 1,693.00p 43140
22/02/2019 1,707.60p 1,709.63p 1,695.80p 1,697.00p 18637
21/02/2019 1,700.00p 1,709.80p 1,676.60p 1,699.00p 73961
20/02/2019 1,653.40p 1,697.60p 1,653.40p 1,692.00p 51002
19/02/2019 1,710.40p 1,732.20p 1,637.20p 1,695.60p 81390
18/02/2019 1,690.00p 1,732.60p 1,682.40p 1,725.00p 44022
15/02/2019 1,681.80p 1,689.80p 1,643.20p 1,679.00p 52835
14/02/2019 1,611.40p 1,646.80p 1,611.40p 1,646.80p 56950
13/02/2019 1,610.00p 1,633.00p 1,610.00p 1,621.20p 36993
12/02/2019 1,621.00p 1,632.60p 1,618.00p 1,624.60p 25456
11/02/2019 1,581.20p 1,609.20p 1,581.20p 1,603.80p 32614
08/02/2019 1,555.80p 1,605.20p 1,555.80p 1,585.00p 56679
07/02/2019 1,562.20p 1,600.00p 1,562.20p 1,580.00p 65920
06/02/2019 1,559.00p 1,603.60p 1,559.00p 1,598.40p 22074
05/02/2019 1,592.60p 1,605.00p 1,572.60p 1,574.80p 25715
04/02/2019 1,570.40p 1,593.00p 1,549.20p 1,586.80p 54776
01/02/2019 1,566.00p 1,593.60p 1,525.00p 1,593.60p 78101
31/01/2019 1,563.20p 1,586.00p 1,526.80p 1,532.20p 85765
30/01/2019 1,553.00p 1,590.00p 1,553.00p 1,573.40p 26543
29/01/2019 1,572.60p 1,583.20p 1,557.40p 1,560.60p 41178
28/01/2019 1,570.00p 1,599.80p 1,570.00p 1,574.60p 34020
25/01/2019 1,650.00p 1,650.00p 1,591.40p 1,591.40p 19859
24/01/2019 1,629.40p 1,662.40p 1,602.40p 1,625.40p 100228
23/01/2019 1,530.00p 1,612.60p 1,514.00p 1,611.60p 58751
22/01/2019 1,521.20p 1,534.60p 1,504.20p 1,532.20p 70951
21/01/2019 1,515.00p 1,555.00p 1,515.00p 1,536.00p 75334
18/01/2019 1,543.00p 1,576.60p 1,541.00p 1,550.00p 99814
17/01/2019 1,585.00p 1,585.00p 1,539.20p 1,551.80p 41409
16/01/2019 1,535.00p 1,584.00p 1,535.00p 1,569.20p 49318
15/01/2019 1,539.80p 1,586.20p 1,527.20p 1,562.40p 92915
14/01/2019 1,522.80p 1,580.20p 1,519.98p 1,570.00p 58496
11/01/2019 1,519.40p 1,578.40p 1,519.40p 1,566.20p 82952
10/01/2019 1,568.00p 1,569.40p 1,517.80p 1,524.40p 92095
09/01/2019 1,419.00p 1,533.40p 1,419.00p 1,527.40p 96392
08/01/2019 1,385.00p 1,456.60p 1,384.60p 1,446.80p 62161
07/01/2019 1,382.00p 1,389.00p 1,373.00p 1,380.00p 65222
04/01/2019 1,335.00p 1,386.00p 1,335.00p 1,367.20p 33483
03/01/2019 1,354.20p 1,384.20p 1,334.60p 1,344.20p 63528
02/01/2019 1,344.80p 1,377.40p 1,337.20p 1,371.00p 47511
31/12/2018 1,376.60p 1,380.00p 1,370.20p 1,377.00p 29499
28/12/2018 1,347.20p 1,380.00p 1,325.20p 1,364.40p 62506
27/12/2018 1,352.00p 1,352.00p 1,299.60p 1,311.00p 36259
24/12/2018 1,355.00p 1,355.00p 1,311.80p 1,311.80p 9974
21/12/2018 1,384.20p 1,384.20p 1,319.60p 1,319.60p 157173
20/12/2018 1,357.80p 1,386.00p 1,332.20p 1,367.60p 85251
19/12/2018 1,335.00p 1,380.00p 1,320.00p 1,373.20p 98083
18/12/2018 1,317.40p 1,370.40p 1,317.40p 1,358.40p 68834
17/12/2018 1,360.00p 1,360.00p 1,303.00p 1,322.60p 79375
14/12/2018 1,311.00p 1,346.80p 1,306.00p 1,346.80p 55552
13/12/2018 1,346.00p 1,389.60p 1,320.00p 1,340.20p 33559
12/12/2018 1,389.60p 1,389.60p 1,352.40p 1,373.20p 64414
11/12/2018 1,375.20p 1,382.40p 1,350.00p 1,350.00p 68620
10/12/2018 1,350.00p 1,403.20p 1,325.00p 1,340.00p 75438
07/12/2018 1,341.00p 1,367.20p 1,312.00p 1,353.00p 68277
06/12/2018 1,368.80p 1,368.80p 1,303.00p 1,310.00p 98658
05/12/2018 1,392.00p 1,392.00p 1,336.80p 1,347.00p 57772
04/12/2018 1,358.40p 1,388.40p 1,357.80p 1,362.40p 52219
03/12/2018 1,390.00p 1,400.00p 1,358.40p 1,366.00p 83957
30/11/2018 1,383.20p 1,402.00p 1,355.20p 1,370.00p 121272
29/11/2018 1,482.40p 1,482.40p 1,383.20p 1,405.80p 104529
28/11/2018 1,470.00p 1,495.29p 1,427.40p 1,440.00p 77620
27/11/2018 1,513.60p 1,513.60p 1,456.20p 1,460.40p 51927
26/11/2018 1,458.20p 1,511.20p 1,456.80p 1,478.00p 62122
23/11/2018 1,535.00p 1,551.80p 1,485.60p 1,496.60p 22592
22/11/2018 1,580.00p 1,609.40p 1,527.60p 1,534.80p 49193
21/11/2018 1,592.20p 1,621.80p 1,550.40p 1,589.60p 103942
20/11/2018 1,560.20p 1,652.60p 1,554.20p 1,612.20p 62113
19/11/2018 1,550.20p 1,605.40p 1,550.20p 1,595.60p 69261
16/11/2018 1,599.60p 1,611.00p 1,559.20p 1,575.00p 26745
15/11/2018 1,576.00p 1,631.60p 1,569.20p 1,595.80p 78764
14/11/2018 1,575.20p 1,626.60p 1,571.20p 1,595.00p 65939
13/11/2018 1,538.00p 1,610.80p 1,538.00p 1,590.00p 46849
12/11/2018 1,684.00p 1,684.00p 1,572.20p 1,575.00p 43746
09/11/2018 1,639.80p 1,691.00p 1,639.80p 1,676.00p 85140
08/11/2018 1,666.80p 1,713.80p 1,666.80p 1,684.20p 58211
07/11/2018 1,687.60p 1,732.80p 1,671.80p 1,693.80p 32437
06/11/2018 1,654.00p 1,689.60p 1,615.20p 1,683.00p 39568
05/11/2018 1,631.40p 1,642.60p 1,612.00p 1,613.80p 25675
02/11/2018 1,558.80p 1,667.00p 1,558.80p 1,642.80p 128119
01/11/2018 1,592.20p 1,658.40p 1,590.00p 1,592.40p 84882
31/10/2018 1,536.40p 1,568.00p 1,528.00p 1,559.40p 107047
30/10/2018 1,560.00p 1,578.40p 1,523.40p 1,552.20p 49318
29/10/2018 1,505.80p 1,569.80p 1,505.00p 1,551.20p 52261
26/10/2018 1,521.80p 1,521.80p 1,444.20p 1,486.60p 47313
25/10/2018 1,490.00p 1,530.00p 1,464.20p 1,489.60p 34450
24/10/2018 1,528.80p 1,541.20p 1,483.60p 1,498.60p 49670
23/10/2018 1,549.80p 1,563.80p 1,491.40p 1,495.20p 72597
22/10/2018 1,569.80p 1,630.00p 1,569.80p 1,578.40p 23120
19/10/2018 1,648.60p 1,648.60p 1,606.40p 1,608.20p 20336
18/10/2018 1,705.00p 1,705.00p 1,601.40p 1,635.00p 59295
17/10/2018 1,664.80p 1,702.20p 1,650.40p 1,702.20p 58138
16/10/2018 1,549.60p 1,645.40p 1,544.20p 1,644.80p 52074
15/10/2018 1,604.80p 1,609.40p 1,531.00p 1,555.00p 86031
12/10/2018 1,719.00p 1,719.00p 1,596.40p 1,605.00p 74467
11/10/2018 1,781.80p 1,781.80p 1,681.00p 1,681.60p 77329
10/10/2018 1,737.80p 1,772.20p 1,727.40p 1,738.60p 54275
09/10/2018 1,715.60p 1,723.20p 1,696.00p 1,713.20p 83606
08/10/2018 1,701.20p 1,737.20p 1,701.20p 1,718.80p 47234
05/10/2018 1,730.00p 1,740.80p 1,710.30p 1,734.00p 19028
04/10/2018 1,691.40p 1,742.80p 1,691.40p 1,736.40p 22548
03/10/2018 1,711.80p 1,711.80p 1,677.40p 1,691.80p 16744
02/10/2018 1,697.20p 1,732.00p 1,697.20p 1,711.80p 24639
01/10/2018 1,712.20p 1,756.20p 1,712.00p 1,737.20p 76515
28/09/2018 1,747.60p 1,747.60p 1,705.80p 1,711.40p 38647
27/09/2018 1,770.20p 1,770.20p 1,671.20p 1,707.00p 39783
26/09/2018 1,730.00p 1,747.80p 1,724.94p 1,730.00p 30154
25/09/2018 1,758.20p 1,764.80p 1,720.40p 1,720.40p 59133
24/09/2018 1,880.00p 1,900.00p 1,745.00p 1,751.80p 118628
21/09/2018 1,824.80p 1,927.00p 1,824.80p 1,878.80p 196861
20/09/2018 1,830.00p 1,877.80p 1,823.20p 1,874.40p 52244
19/09/2018 1,824.80p 1,840.20p 1,785.00p 1,835.40p 77479
18/09/2018 1,823.20p 1,823.20p 1,788.20p 1,799.20p 42369
17/09/2018 1,803.60p 1,809.00p 1,776.72p 1,804.40p 33316
14/09/2018 1,706.20p 1,782.00p 1,706.20p 1,773.60p 40253
13/09/2018 1,739.00p 1,755.00p 1,700.00p 1,750.80p 38624
12/09/2018 1,675.20p 1,738.60p 1,675.20p 1,735.20p 42650
11/09/2018 1,700.60p 1,718.40p 1,685.00p 1,718.20p 19197
10/09/2018 1,678.40p 1,719.40p 1,673.00p 1,702.80p 37808
07/09/2018 1,680.80p 1,723.40p 1,671.60p 1,702.80p 39837
06/09/2018 1,675.60p 1,742.80p 1,675.60p 1,721.20p 36105
05/09/2018 1,740.00p 1,744.60p 1,694.20p 1,706.80p 41796
04/09/2018 1,716.20p 1,730.00p 1,687.60p 1,730.00p 42940
03/09/2018 1,680.00p 1,706.00p 1,676.00p 1,704.40p 40531
31/08/2018 1,684.80p 1,684.80p 1,642.60p 1,653.00p 50651
30/08/2018 1,705.00p 1,706.00p 1,658.20p 1,670.20p 30080
29/08/2018 1,678.20p 1,708.80p 1,678.20p 1,696.60p 43019
28/08/2018 1,690.00p 1,725.40p 1,690.00p 1,708.40p 46458
24/08/2018 1,670.20p 1,721.00p 1,670.20p 1,690.00p 29025
23/08/2018 1,742.40p 1,742.40p 1,675.00p 1,688.00p 34139
22/08/2018 1,665.60p 1,711.00p 1,665.60p 1,699.00p 48609
21/08/2018 1,666.20p 1,719.00p 1,666.20p 1,702.40p 51171
20/08/2018 1,750.00p 1,785.80p 1,700.00p 1,700.00p 44072
17/08/2018 1,765.40p 1,765.40p 1,703.80p 1,739.80p 22525
16/08/2018 1,699.20p 1,775.00p 1,640.40p 1,728.80p 98471
15/08/2018 1,658.00p 1,701.40p 1,636.60p 1,670.00p 92707
14/08/2018 1,620.80p 1,684.20p 1,573.00p 1,619.20p 78174

*Close Price adjusted for both dividends and splits