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
07/09/2016 2,943.00p 3,044.00p 2,943.00p 3,004.00p 68021
06/09/2016 2,948.00p 2,970.00p 2,939.00p 2,949.00p 29960
05/09/2016 2,949.00p 2,985.05p 2,935.00p 2,940.00p 24927
02/09/2016 2,944.00p 2,986.07p 2,894.00p 2,932.00p 57895
01/09/2016 2,885.00p 2,940.00p 2,863.00p 2,902.00p 57283
31/08/2016 2,814.00p 2,885.00p 2,814.00p 2,868.00p 71327
30/08/2016 2,863.00p 2,878.00p 2,820.00p 2,840.00p 37542
26/08/2016 2,828.00p 2,889.00p 2,809.00p 2,857.00p 42890
25/08/2016 2,794.00p 2,822.00p 2,778.00p 2,808.00p 36771
24/08/2016 2,744.00p 2,818.00p 2,744.00p 2,788.00p 31562
23/08/2016 2,761.00p 2,806.00p 2,761.00p 2,791.00p 55558
22/08/2016 2,716.00p 2,772.00p 2,686.00p 2,740.00p 63549
19/08/2016 2,678.00p 2,695.00p 2,643.44p 2,688.00p 70495
18/08/2016 2,720.00p 2,753.00p 2,665.00p 2,677.00p 153616
17/08/2016 2,808.00p 2,808.00p 2,730.00p 2,739.00p 135812
16/08/2016 2,942.00p 2,943.70p 2,789.00p 2,790.00p 84587
15/08/2016 2,900.00p 2,965.00p 2,887.00p 2,961.00p 18978
12/08/2016 2,878.00p 2,927.00p 2,850.00p 2,899.00p 36543
11/08/2016 2,911.00p 2,921.00p 2,886.00p 2,890.00p 28176
10/08/2016 2,924.00p 2,962.37p 2,909.00p 2,916.00p 24853
09/08/2016 2,900.00p 2,959.00p 2,897.00p 2,938.00p 51283
08/08/2016 2,894.00p 2,975.00p 2,868.00p 2,900.00p 28775
05/08/2016 2,812.00p 2,920.00p 2,812.00p 2,915.00p 48982
04/08/2016 2,698.00p 2,828.58p 2,692.00p 2,810.00p 51461
03/08/2016 2,687.00p 2,702.00p 2,650.00p 2,687.00p 51397
02/08/2016 2,654.00p 2,688.00p 2,606.00p 2,680.00p 30561
01/08/2016 2,776.00p 2,776.00p 2,671.00p 2,671.00p 31451
29/07/2016 2,678.00p 2,786.00p 2,678.00p 2,731.00p 82350
28/07/2016 2,705.00p 2,735.00p 2,684.00p 2,696.00p 41052
27/07/2016 2,769.00p 2,769.00p 2,680.00p 2,720.00p 47843
26/07/2016 2,742.00p 2,753.72p 2,675.00p 2,697.00p 31938
25/07/2016 2,747.00p 2,820.00p 2,699.00p 2,742.00p 67342
22/07/2016 2,758.00p 2,760.00p 2,595.00p 2,736.00p 72145
21/07/2016 2,779.00p 2,824.00p 2,734.00p 2,782.00p 58683
20/07/2016 2,741.00p 2,777.00p 2,730.00p 2,743.00p 54343
19/07/2016 2,732.00p 2,772.00p 2,727.00p 2,755.00p 50493
18/07/2016 2,777.00p 2,785.00p 2,722.00p 2,750.00p 35427
15/07/2016 2,758.00p 2,800.00p 2,676.00p 2,739.00p 32978
14/07/2016 2,709.00p 2,806.00p 2,696.00p 2,800.00p 53174
13/07/2016 2,740.00p 2,769.00p 2,690.00p 2,698.00p 61237
12/07/2016 2,761.00p 2,821.00p 2,724.00p 2,730.00p 66212
11/07/2016 2,642.00p 2,752.00p 2,613.81p 2,731.00p 45248
08/07/2016 2,478.00p 2,636.00p 2,478.00p 2,628.00p 52392
07/07/2016 2,475.00p 2,545.00p 2,433.00p 2,510.00p 58503
06/07/2016 2,408.00p 2,467.00p 2,377.00p 2,467.00p 51213
05/07/2016 2,545.00p 2,545.00p 2,376.00p 2,426.00p 63045
04/07/2016 2,629.00p 2,629.00p 2,512.67p 2,540.00p 47744
01/07/2016 2,608.00p 2,639.00p 2,504.00p 2,624.00p 62337
30/06/2016 2,502.00p 2,631.00p 2,488.00p 2,622.00p 68247
29/06/2016 2,481.00p 2,494.00p 2,443.00p 2,490.00p 74771
28/06/2016 2,361.00p 2,469.00p 2,353.00p 2,434.00p 97856
27/06/2016 2,500.00p 2,500.00p 2,241.00p 2,307.00p 136548
24/06/2016 2,545.00p 2,545.00p 2,311.00p 2,450.00p 214275
23/06/2016 2,600.00p 2,679.00p 2,562.00p 2,630.00p 121444
22/06/2016 2,569.00p 2,633.00p 2,542.00p 2,575.00p 67979
21/06/2016 2,616.00p 2,641.00p 2,501.00p 2,549.00p 52469
20/06/2016 2,544.00p 2,631.00p 2,529.06p 2,621.00p 58300
17/06/2016 2,400.00p 2,512.00p 2,400.00p 2,492.00p 126514
16/06/2016 2,382.00p 2,432.00p 2,334.22p 2,406.00p 84624
15/06/2016 2,479.00p 2,479.00p 2,420.00p 2,420.00p 51454
14/06/2016 2,458.00p 2,480.00p 2,404.69p 2,445.00p 79398
13/06/2016 2,463.00p 2,463.00p 2,421.00p 2,434.00p 39142
10/06/2016 2,586.00p 2,591.65p 2,460.00p 2,477.00p 34661
09/06/2016 2,538.00p 2,599.00p 2,504.00p 2,587.00p 93098
08/06/2016 2,628.00p 2,628.00p 2,518.00p 2,529.00p 64207
07/06/2016 2,577.00p 2,600.00p 2,551.00p 2,600.00p 80136
06/06/2016 2,531.00p 2,581.00p 2,501.00p 2,562.00p 112562
03/06/2016 2,505.00p 2,525.00p 2,470.00p 2,500.00p 113866
02/06/2016 2,521.00p 2,529.00p 2,464.00p 2,498.00p 79897
01/06/2016 2,532.00p 2,544.00p 2,501.00p 2,512.00p 61504
31/05/2016 2,565.00p 2,585.00p 2,493.00p 2,514.00p 92059
27/05/2016 2,562.00p 2,606.00p 2,531.00p 2,577.00p 49388
26/05/2016 2,581.00p 2,589.00p 2,544.00p 2,581.00p 34254
25/05/2016 2,500.00p 2,650.00p 2,481.65p 2,570.00p 187901
24/05/2016 2,450.00p 2,500.00p 2,373.00p 2,500.00p 95620
23/05/2016 2,452.00p 2,460.00p 2,411.00p 2,430.00p 51818
20/05/2016 2,377.00p 2,433.00p 2,377.00p 2,399.00p 34240
19/05/2016 2,405.00p 2,450.00p 2,377.00p 2,389.00p 97163
18/05/2016 2,285.00p 2,418.00p 2,285.00p 2,418.00p 69150
17/05/2016 2,345.00p 2,369.00p 2,333.00p 2,347.00p 74703
16/05/2016 2,328.00p 2,342.38p 2,308.00p 2,320.00p 26796
13/05/2016 2,293.00p 2,350.00p 2,293.00p 2,332.00p 39855
12/05/2016 2,308.00p 2,350.00p 2,281.00p 2,325.00p 72246
11/05/2016 2,300.00p 2,300.00p 2,228.50p 2,296.00p 47226
10/05/2016 2,340.00p 2,340.00p 2,281.00p 2,301.00p 33528
09/05/2016 2,262.00p 2,320.00p 2,237.90p 2,301.00p 25558
06/05/2016 2,281.00p 2,326.26p 2,211.02p 2,257.00p 72307
05/05/2016 2,278.00p 2,307.00p 2,251.43p 2,281.00p 61147
04/05/2016 2,270.00p 2,270.00p 2,228.00p 2,254.00p 54581
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

*Close Price adjusted for both dividends and splits