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
03/05/2016 2,305.00p 2,305.00p 2,192.70p 2,248.00p 54518
29/04/2016 2,300.00p 2,323.00p 2,248.00p 2,290.00p 67973
28/04/2016 2,243.00p 2,283.00p 2,209.00p 2,283.00p 45116
27/04/2016 2,250.00p 2,252.00p 2,215.00p 2,239.00p 30425
26/04/2016 2,177.00p 2,260.00p 2,158.00p 2,218.00p 48820
25/04/2016 2,174.00p 2,194.00p 2,146.00p 2,162.00p 22732
22/04/2016 2,156.00p 2,189.00p 2,156.00p 2,182.00p 32948
21/04/2016 2,140.00p 2,184.00p 2,103.00p 2,167.00p 47864
20/04/2016 2,090.00p 2,141.00p 2,085.00p 2,112.00p 44003
19/04/2016 2,093.00p 2,140.00p 2,082.00p 2,085.00p 31303
18/04/2016 2,074.00p 2,153.00p 2,028.00p 2,123.00p 40019
15/04/2016 2,240.00p 2,257.00p 2,031.00p 2,060.00p 165404
14/04/2016 2,018.00p 2,052.48p 1,990.00p 2,043.00p 29891
13/04/2016 1,966.00p 2,017.00p 1,954.00p 2,017.00p 42219
12/04/2016 1,982.00p 1,982.00p 1,931.00p 1,954.00p 47464
11/04/2016 2,013.00p 2,013.00p 1,950.00p 1,950.00p 32366
08/04/2016 1,979.00p 1,996.00p 1,970.00p 1,970.00p 25632
07/04/2016 2,016.00p 2,020.00p 1,968.25p 1,975.00p 28932
06/04/2016 2,015.00p 2,039.00p 1,978.00p 2,003.00p 42186
05/04/2016 1,981.00p 2,017.00p 1,981.00p 2,010.00p 35968
04/04/2016 1,988.00p 2,044.00p 1,988.00p 2,008.00p 26029
01/04/2016 2,000.00p 2,039.00p 1,989.00p 2,033.00p 43312
31/03/2016 2,026.00p 2,038.00p 2,009.00p 2,028.00p 47460
30/03/2016 2,045.00p 2,053.00p 2,020.00p 2,040.00p 54980
29/03/2016 2,026.00p 2,042.00p 2,001.00p 2,030.00p 31200
24/03/2016 2,020.00p 2,044.00p 2,020.00p 2,037.00p 51002
23/03/2016 2,045.00p 2,045.00p 2,009.00p 2,028.00p 47476
22/03/2016 2,018.00p 2,043.00p 2,009.00p 2,030.00p 156957
21/03/2016 1,974.00p 2,045.00p 1,974.00p 2,020.00p 84148
18/03/2016 1,985.00p 2,021.00p 1,967.00p 2,021.00p 228525
17/03/2016 1,889.00p 1,949.00p 1,879.00p 1,933.00p 47954
16/03/2016 1,852.00p 1,903.00p 1,835.00p 1,887.00p 57784
15/03/2016 1,991.00p 1,991.00p 1,824.00p 1,830.00p 77852
14/03/2016 1,950.00p 1,994.00p 1,884.00p 1,962.00p 38096
11/03/2016 1,967.00p 1,967.00p 1,940.00p 1,960.00p 48547
10/03/2016 1,940.00p 1,971.00p 1,914.00p 1,924.00p 38796
09/03/2016 1,940.00p 1,979.00p 1,936.00p 1,970.00p 125753
08/03/2016 1,949.00p 1,979.00p 1,933.00p 1,944.00p 30701
07/03/2016 1,951.00p 2,000.00p 1,945.00p 1,970.00p 25293
04/03/2016 1,882.00p 1,946.00p 1,882.00p 1,940.00p 75080
03/03/2016 1,842.00p 1,924.00p 1,842.00p 1,900.00p 57764
02/03/2016 1,921.00p 1,936.00p 1,865.00p 1,890.00p 72103
01/03/2016 2,025.00p 2,025.00p 1,919.00p 1,920.00p 18853
29/02/2016 1,915.00p 2,005.00p 1,915.00p 1,990.00p 68183
26/02/2016 1,957.00p 1,968.00p 1,923.00p 1,959.00p 22635
25/02/2016 1,920.00p 1,962.00p 1,920.00p 1,935.00p 37292
24/02/2016 1,898.00p 1,939.00p 1,898.00p 1,920.00p 57085
23/02/2016 1,918.00p 1,918.00p 1,890.00p 1,897.00p 46553
22/02/2016 1,863.00p 1,927.00p 1,863.00p 1,890.00p 46796
19/02/2016 1,894.00p 1,935.00p 1,894.00p 1,913.00p 48658
18/02/2016 1,897.00p 1,962.00p 1,895.00p 1,930.00p 38885
17/02/2016 1,847.00p 1,900.00p 1,833.00p 1,897.00p 70761
16/02/2016 1,760.00p 1,850.00p 1,687.00p 1,837.00p 58928
15/02/2016 1,658.00p 1,760.00p 1,658.00p 1,726.00p 35667
12/02/2016 1,543.00p 1,635.00p 1,543.00p 1,618.00p 95093
11/02/2016 1,649.00p 1,672.00p 1,576.00p 1,578.00p 57071
10/02/2016 1,616.00p 1,685.00p 1,577.00p 1,663.00p 44841
09/02/2016 1,558.00p 1,616.00p 1,538.00p 1,570.00p 40565
08/02/2016 1,752.00p 1,752.00p 1,578.00p 1,588.00p 57892
05/02/2016 1,766.00p 1,825.00p 1,747.00p 1,748.00p 48080
04/02/2016 1,725.00p 1,836.00p 1,716.00p 1,814.00p 71690
03/02/2016 1,740.00p 1,784.00p 1,687.00p 1,702.00p 52210
02/02/2016 1,775.00p 1,816.00p 1,771.00p 1,789.00p 53590
01/02/2016 1,775.00p 1,794.00p 1,752.00p 1,778.00p 54899
29/01/2016 1,701.00p 1,778.00p 1,701.00p 1,775.00p 27343
28/01/2016 1,723.00p 1,758.00p 1,690.00p 1,697.00p 156729
27/01/2016 1,817.00p 1,817.00p 1,725.00p 1,725.00p 27396
26/01/2016 1,727.00p 1,797.00p 1,718.92p 1,776.00p 46857
25/01/2016 1,755.00p 1,760.00p 1,704.00p 1,747.00p 59032
22/01/2016 1,723.00p 1,723.00p 1,681.00p 1,720.00p 27951
21/01/2016 1,709.00p 1,713.68p 1,655.00p 1,673.00p 67773
20/01/2016 1,691.00p 1,691.00p 1,645.00p 1,669.00p 52382
19/01/2016 1,632.00p 1,720.00p 1,632.00p 1,687.00p 67946
18/01/2016 1,697.00p 1,703.40p 1,650.00p 1,653.00p 16689
15/01/2016 1,714.00p 1,770.80p 1,683.00p 1,695.00p 40369
14/01/2016 1,759.00p 1,768.00p 1,718.00p 1,718.00p 54490
13/01/2016 1,762.00p 1,803.00p 1,762.00p 1,773.00p 29694
12/01/2016 1,794.00p 1,804.76p 1,762.00p 1,778.00p 17320
11/01/2016 1,812.00p 1,828.00p 1,787.00p 1,794.00p 31212
08/01/2016 1,806.00p 1,826.00p 1,783.00p 1,800.00p 64418
07/01/2016 1,833.00p 1,833.00p 1,731.00p 1,787.00p 54431
06/01/2016 1,799.00p 1,829.00p 1,790.00p 1,822.00p 62438
05/01/2016 1,820.00p 1,837.00p 1,807.00p 1,830.00p 32391
04/01/2016 1,880.00p 1,900.00p 1,813.00p 1,832.00p 48481
31/12/2015 1,912.00p 1,925.00p 1,891.00p 1,904.00p 10345
30/12/2015 1,882.00p 1,945.00p 1,882.00p 1,912.00p 21774
29/12/2015 1,900.00p 1,936.00p 1,868.00p 1,929.00p 62270
24/12/2015 1,893.00p 1,930.00p 1,877.24p 1,894.00p 7260
23/12/2015 1,966.00p 2,012.00p 1,863.00p 1,886.00p 63882
22/12/2015 1,935.00p 1,996.00p 1,935.00p 1,976.00p 32188
21/12/2015 1,934.00p 1,960.00p 1,908.00p 1,946.00p 100664
18/12/2015 1,890.00p 1,975.00p 1,890.00p 1,960.00p 141967
17/12/2015 1,911.00p 1,911.00p 1,888.00p 1,899.00p 68929
16/12/2015 1,881.00p 1,900.00p 1,843.00p 1,885.00p 34079
15/12/2015 1,923.00p 1,923.00p 1,864.00p 1,864.00p 116145
14/12/2015 1,850.00p 1,880.00p 1,840.00p 1,871.00p 149812
11/12/2015 1,840.00p 1,866.00p 1,806.00p 1,828.00p 25993
10/12/2015 1,842.00p 1,889.00p 1,842.00p 1,866.00p 39276
09/12/2015 1,946.00p 1,946.00p 1,842.00p 1,880.00p 54864
08/12/2015 1,950.00p 1,950.00p 1,892.00p 1,895.00p 143403
07/12/2015 1,865.00p 1,964.00p 1,865.00p 1,934.00p 85288
04/12/2015 1,910.00p 1,922.00p 1,895.00p 1,917.00p 55843
03/12/2015 1,952.00p 1,952.00p 1,873.00p 1,922.00p 59341
02/12/2015 1,921.00p 1,927.00p 1,900.00p 1,900.00p 54132
01/12/2015 1,900.00p 1,941.00p 1,900.00p 1,915.00p 83468
30/11/2015 1,890.00p 1,941.00p 1,872.00p 1,941.00p 97031
27/11/2015 1,889.00p 1,889.00p 1,850.00p 1,850.00p 78416
26/11/2015 1,815.00p 1,888.00p 1,808.00p 1,851.00p 260881
25/11/2015 1,800.00p 1,841.99p 1,795.00p 1,813.00p 115006
24/11/2015 1,845.00p 1,872.00p 1,797.00p 1,797.00p 30891
23/11/2015 1,824.00p 1,895.00p 1,819.20p 1,880.00p 28653
20/11/2015 1,913.00p 1,913.00p 1,812.00p 1,841.00p 46808
19/11/2015 1,866.00p 1,907.08p 1,864.00p 1,871.00p 25635
18/11/2015 1,898.00p 1,981.00p 1,898.00p 1,906.00p 32652
17/11/2015 1,897.00p 1,914.00p 1,881.34p 1,900.00p 44768
16/11/2015 1,850.00p 1,887.00p 1,850.00p 1,874.00p 34067
13/11/2015 1,846.00p 1,893.00p 1,843.00p 1,870.00p 41965
12/11/2015 1,877.00p 1,899.00p 1,873.84p 1,895.00p 74605
11/11/2015 1,861.00p 1,890.00p 1,837.30p 1,871.00p 21552
10/11/2015 1,900.00p 1,910.00p 1,873.00p 1,883.00p 41065
09/11/2015 1,885.00p 1,915.00p 1,874.00p 1,900.00p 32283
06/11/2015 1,885.00p 1,920.00p 1,842.00p 1,909.00p 54737
05/11/2015 1,977.00p 1,977.00p 1,902.00p 1,905.00p 81056
04/11/2015 2,010.00p 2,010.00p 1,977.00p 1,981.00p 13079
03/11/2015 1,973.00p 2,014.00p 1,956.00p 1,999.00p 63265
02/11/2015 1,950.00p 2,011.00p 1,950.00p 1,993.00p 24798
30/10/2015 2,005.00p 2,032.00p 1,987.00p 2,000.00p 41873
29/10/2015 2,047.00p 2,050.00p 1,998.00p 2,031.00p 31496
28/10/2015 2,050.00p 2,050.00p 1,921.00p 2,001.00p 69698
27/10/2015 2,092.00p 2,092.00p 2,027.60p 2,050.00p 92019
26/10/2015 2,131.00p 2,152.30p 2,064.41p 2,075.00p 30166
23/10/2015 2,070.00p 2,135.00p 2,070.00p 2,135.00p 20473
22/10/2015 2,071.00p 2,098.00p 2,071.00p 2,093.00p 46512
21/10/2015 2,036.00p 2,099.00p 2,026.00p 2,094.00p 58941
20/10/2015 2,027.00p 2,047.00p 2,020.00p 2,035.00p 18325
19/10/2015 1,996.00p 2,034.00p 1,996.00p 2,034.00p 35363
16/10/2015 1,969.00p 2,026.00p 1,969.00p 2,002.00p 239788
15/10/2015 1,932.00p 1,965.00p 1,932.00p 1,965.00p 20598
14/10/2015 1,936.00p 1,966.00p 1,931.00p 1,941.00p 12524
13/10/2015 2,000.00p 2,012.75p 1,926.00p 1,941.00p 17718
12/10/2015 1,851.00p 2,035.00p 1,851.00p 1,990.00p 106459
09/10/2015 1,853.00p 1,916.00p 1,837.52p 1,896.00p 31737
08/10/2015 1,815.00p 1,855.00p 1,815.00p 1,844.00p 40570
07/10/2015 1,868.00p 1,882.00p 1,824.00p 1,845.00p 39980
06/10/2015 1,825.00p 1,867.00p 1,821.00p 1,865.00p 69128
05/10/2015 1,810.00p 1,844.45p 1,798.00p 1,820.00p 49769
02/10/2015 1,827.00p 1,868.00p 1,800.00p 1,828.00p 51801
01/10/2015 1,820.00p 1,854.00p 1,781.00p 1,830.00p 65198
30/09/2015 1,795.00p 1,819.00p 1,786.00p 1,804.00p 123564
29/09/2015 1,789.00p 1,789.00p 1,749.00p 1,769.00p 37461
28/09/2015 1,842.00p 1,854.00p 1,785.00p 1,785.00p 34181
25/09/2015 1,822.00p 1,865.00p 1,817.00p 1,853.00p 26740
24/09/2015 1,833.00p 1,833.00p 1,797.00p 1,806.00p 34641
23/09/2015 1,839.00p 1,853.00p 1,810.00p 1,825.00p 19708
22/09/2015 1,878.00p 1,885.00p 1,824.85p 1,825.00p 39651
21/09/2015 1,880.00p 1,914.00p 1,868.35p 1,888.00p 48320
18/09/2015 1,896.00p 1,928.00p 1,866.00p 1,928.00p 119019
17/09/2015 1,865.00p 1,895.00p 1,865.00p 1,885.00p 87501
16/09/2015 1,861.00p 1,886.00p 1,850.30p 1,872.00p 47627
15/09/2015 1,807.00p 1,861.08p 1,807.00p 1,845.00p 68495
14/09/2015 1,821.00p 1,840.10p 1,785.00p 1,801.00p 33178
11/09/2015 1,810.00p 1,850.00p 1,756.96p 1,836.00p 41939
10/09/2015 1,866.00p 1,866.00p 1,761.00p 1,781.00p 91102
09/09/2015 1,850.00p 1,887.00p 1,828.76p 1,865.00p 75621
08/09/2015 1,773.00p 1,833.00p 1,773.00p 1,823.00p 64455
07/09/2015 1,784.00p 1,784.00p 1,742.00p 1,757.00p 37292
04/09/2015 1,763.00p 1,779.00p 1,742.00p 1,764.00p 36186
03/09/2015 1,729.00p 1,800.00p 1,697.00p 1,787.00p 112295
02/09/2015 1,711.00p 1,729.00p 1,697.00p 1,700.00p 72860
01/09/2015 1,729.00p 1,750.89p 1,694.00p 1,705.00p 66404
28/08/2015 1,700.00p 1,743.00p 1,700.00p 1,743.00p 195913
27/08/2015 1,682.00p 1,725.97p 1,671.00p 1,702.00p 103890
26/08/2015 1,650.00p 1,701.00p 1,646.00p 1,663.00p 97441
25/08/2015 1,626.00p 1,700.00p 1,626.00p 1,665.00p 130957
24/08/2015 1,700.00p 1,709.30p 1,609.00p 1,616.00p 71813
21/08/2015 1,800.00p 1,830.00p 1,736.00p 1,736.00p 131034
20/08/2015 1,859.00p 1,900.00p 1,808.00p 1,830.00p 59763
19/08/2015 1,904.00p 1,918.00p 1,894.00p 1,902.00p 63700
18/08/2015 1,920.00p 1,927.00p 1,904.00p 1,920.00p 169669
17/08/2015 1,933.00p 1,933.00p 1,903.00p 1,920.00p 18897
14/08/2015 1,895.00p 1,950.00p 1,895.00p 1,940.00p 21381
13/08/2015 1,986.00p 1,986.00p 1,916.00p 1,939.00p 46630
12/08/2015 1,950.00p 1,986.00p 1,913.00p 1,955.00p 43151
11/08/2015 1,942.00p 1,989.00p 1,934.00p 1,987.00p 38111
10/08/2015 1,986.00p 1,986.00p 1,927.00p 1,960.00p 32684
07/08/2015 1,942.00p 2,004.00p 1,924.04p 1,973.00p 21585
06/08/2015 1,935.00p 1,961.00p 1,919.00p 1,950.00p 64302
05/08/2015 1,924.00p 1,946.00p 1,906.00p 1,939.00p 41353
04/08/2015 2,021.00p 2,021.00p 1,912.00p 1,920.00p 44455
03/08/2015 2,000.00p 2,009.00p 1,984.00p 1,997.00p 235019
31/07/2015 2,017.00p 2,017.00p 1,980.00p 1,996.00p 36803
30/07/2015 2,024.00p 2,024.00p 1,980.73p 1,997.00p 72826
29/07/2015 2,028.00p 2,044.00p 2,002.00p 2,019.00p 49777
28/07/2015 2,028.00p 2,042.00p 1,989.00p 2,002.00p 35673
27/07/2015 2,045.00p 2,079.00p 2,012.00p 2,027.00p 121153
24/07/2015 1,996.00p 2,050.00p 1,995.00p 2,035.00p 142205
23/07/2015 2,010.00p 2,040.11p 1,972.00p 2,012.00p 183216
22/07/2015 2,000.00p 2,029.00p 1,985.00p 2,013.00p 24471
21/07/2015 2,011.00p 2,011.00p 1,978.99p 2,000.00p 21538
20/07/2015 1,990.00p 2,006.00p 1,981.00p 1,992.00p 12968

*Close Price adjusted for both dividends and splits