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
17/07/2015 2,040.00p 2,041.00p 1,986.33p 2,004.00p 61153
16/07/2015 1,967.00p 2,041.00p 1,961.00p 2,022.00p 81432
15/07/2015 1,986.00p 1,986.00p 1,918.00p 1,966.00p 40274
14/07/2015 1,910.00p 1,979.00p 1,878.00p 1,974.00p 75202
13/07/2015 1,892.00p 1,914.00p 1,877.00p 1,896.00p 33686
10/07/2015 1,872.00p 1,914.00p 1,872.00p 1,902.00p 24835
09/07/2015 1,837.00p 1,875.00p 1,837.00p 1,869.00p 29882
08/07/2015 1,918.00p 1,918.00p 1,829.00p 1,846.00p 69741
07/07/2015 1,898.00p 1,901.00p 1,860.00p 1,876.00p 68656
06/07/2015 1,910.00p 1,910.00p 1,870.00p 1,884.00p 166558
03/07/2015 1,951.00p 1,981.00p 1,905.00p 1,911.00p 16324
02/07/2015 2,000.00p 2,000.00p 1,948.00p 1,948.00p 38124
01/07/2015 1,953.00p 1,998.00p 1,948.00p 1,950.00p 41372
30/06/2015 1,920.00p 1,968.00p 1,884.00p 1,950.00p 70542
29/06/2015 1,943.00p 1,973.39p 1,907.00p 1,911.00p 41168
26/06/2015 1,960.00p 2,010.00p 1,948.94p 1,992.00p 139522
25/06/2015 1,889.00p 1,983.00p 1,873.24p 1,960.00p 142802
24/06/2015 1,870.00p 1,878.55p 1,870.00p 1,872.00p 63204
23/06/2015 1,911.00p 1,911.00p 1,870.00p 1,877.00p 98489
22/06/2015 1,890.00p 1,908.00p 1,869.00p 1,881.00p 108934
19/06/2015 1,854.00p 1,892.00p 1,854.00p 1,888.00p 226081
18/06/2015 1,919.00p 1,919.00p 1,860.00p 1,875.00p 237105
17/06/2015 1,858.00p 1,872.81p 1,847.00p 1,865.00p 162206
16/06/2015 1,881.00p 1,881.00p 1,801.00p 1,858.00p 81346
15/06/2015 1,860.00p 1,871.00p 1,842.90p 1,863.00p 51746
12/06/2015 1,854.00p 1,897.00p 1,850.00p 1,893.00p 108243
11/06/2015 1,889.00p 1,889.00p 1,840.00p 1,862.00p 46345
10/06/2015 1,834.00p 1,877.00p 1,798.00p 1,860.00p 51362
09/06/2015 1,753.00p 1,823.00p 1,753.00p 1,815.00p 78180
08/06/2015 1,789.00p 1,815.84p 1,780.00p 1,783.00p 30034
05/06/2015 1,841.00p 1,844.00p 1,780.00p 1,827.00p 67721
04/06/2015 1,921.00p 1,921.00p 1,822.00p 1,840.00p 79958
03/06/2015 1,958.00p 1,977.75p 1,947.00p 1,955.00p 64143
02/06/2015 1,880.00p 1,967.00p 1,865.35p 1,951.00p 81650
01/06/2015 1,889.00p 1,899.00p 1,855.00p 1,862.00p 35369
29/05/2015 1,925.00p 1,925.00p 1,855.00p 1,869.00p 119942
28/05/2015 1,947.00p 1,957.00p 1,898.00p 1,912.00p 44645
27/05/2015 1,910.00p 1,955.00p 1,883.12p 1,940.00p 92383
26/05/2015 1,964.00p 1,983.77p 1,941.00p 1,949.00p 70129
22/05/2015 1,871.00p 1,966.00p 1,865.00p 1,939.00p 103792
21/05/2015 1,849.00p 1,920.00p 1,833.00p 1,901.00p 113110
20/05/2015 1,734.00p 1,820.00p 1,711.95p 1,808.00p 392534
19/05/2015 1,706.00p 1,706.00p 1,663.00p 1,698.00p 109708
18/05/2015 1,752.00p 1,756.56p 1,675.00p 1,684.00p 220041
15/05/2015 1,813.00p 1,813.00p 1,734.00p 1,750.00p 68301
14/05/2015 1,811.00p 1,811.00p 1,765.00p 1,766.00p 84267
13/05/2015 1,763.00p 1,782.00p 1,739.00p 1,779.00p 117611
12/05/2015 1,800.00p 1,816.00p 1,779.00p 1,780.00p 53473
11/05/2015 1,858.00p 1,858.00p 1,800.00p 1,800.00p 86297
08/05/2015 1,850.00p 1,857.00p 1,800.00p 1,824.00p 67613
07/05/2015 1,828.00p 1,835.96p 1,779.00p 1,806.00p 60889
06/05/2015 1,808.00p 1,837.00p 1,761.68p 1,820.00p 248621
05/05/2015 1,840.00p 1,852.00p 1,800.00p 1,813.00p 84188
01/05/2015 1,778.00p 1,838.00p 1,747.00p 1,812.00p 32537
30/04/2015 1,782.00p 1,829.00p 1,782.00p 1,796.00p 221877
29/04/2015 1,813.00p 1,833.00p 1,772.10p 1,823.00p 124012
28/04/2015 1,886.00p 1,892.00p 1,800.00p 1,823.00p 200290
27/04/2015 1,911.00p 1,911.00p 1,876.00p 1,879.00p 90762
24/04/2015 1,978.00p 1,996.00p 1,876.96p 1,880.00p 89690
23/04/2015 1,937.00p 1,991.00p 1,925.00p 1,958.00p 41494
22/04/2015 1,951.00p 1,951.00p 1,891.00p 1,913.00p 114212
21/04/2015 1,950.00p 1,999.00p 1,915.00p 1,936.00p 82717
20/04/2015 2,039.00p 2,049.00p 1,944.00p 1,957.00p 102173
17/04/2015 2,018.00p 2,050.00p 1,993.93p 2,040.00p 186584
16/04/2015 2,065.00p 2,204.47p 1,990.00p 2,020.00p 179303
15/04/2015 2,061.00p 2,122.00p 2,040.00p 2,065.00p 125524
14/04/2015 1,969.00p 2,054.00p 1,963.70p 2,037.00p 156227
13/04/2015 1,915.00p 1,968.00p 1,907.00p 1,967.00p 73768
10/04/2015 1,900.00p 1,910.00p 1,885.00p 1,910.00p 96126
09/04/2015 1,917.00p 1,917.00p 1,881.00p 1,886.00p 39127
08/04/2015 1,889.00p 1,902.24p 1,865.00p 1,881.00p 130253
07/04/2015 1,802.00p 1,889.00p 1,798.00p 1,889.00p 101593
02/04/2015 1,800.00p 1,831.07p 1,770.00p 1,802.00p 107923
01/04/2015 1,744.00p 1,799.00p 1,735.00p 1,767.00p 65517
31/03/2015 1,756.00p 1,756.00p 1,713.00p 1,735.00p 45404
30/03/2015 1,712.00p 1,754.00p 1,682.00p 1,732.00p 68703
27/03/2015 1,698.00p 1,715.94p 1,680.28p 1,686.00p 79201
26/03/2015 1,743.00p 1,743.00p 1,680.00p 1,689.00p 108988
25/03/2015 1,718.00p 1,767.00p 1,709.00p 1,722.00p 93090
24/03/2015 1,723.00p 1,742.00p 1,675.00p 1,706.00p 117231
23/03/2015 1,748.00p 1,762.00p 1,734.00p 1,747.00p 56983
20/03/2015 1,754.00p 1,781.03p 1,737.00p 1,746.00p 170640
19/03/2015 1,776.00p 1,797.00p 1,740.00p 1,777.00p 61975
18/03/2015 1,806.00p 1,850.00p 1,740.53p 1,766.00p 155004
17/03/2015 1,830.00p 1,860.00p 1,829.50p 1,839.00p 123530
16/03/2015 1,880.00p 1,880.00p 1,840.00p 1,860.00p 65869
13/03/2015 1,850.00p 1,901.00p 1,850.00p 1,870.00p 75342
12/03/2015 1,870.00p 1,884.00p 1,851.00p 1,873.00p 89925
11/03/2015 1,817.00p 1,852.00p 1,817.00p 1,850.00p 75945
10/03/2015 1,850.00p 1,850.00p 1,812.00p 1,844.00p 128405
09/03/2015 1,825.00p 1,849.00p 1,798.79p 1,835.00p 93068
06/03/2015 1,832.00p 1,862.00p 1,823.00p 1,823.00p 87911
05/03/2015 1,880.00p 1,886.16p 1,840.00p 1,858.00p 159355
04/03/2015 1,841.00p 1,884.00p 1,834.00p 1,874.00p 288731
03/03/2015 1,799.00p 1,834.00p 1,787.00p 1,832.00p 364282
02/03/2015 1,718.00p 1,800.00p 1,715.16p 1,797.00p 535186
27/02/2015 1,747.00p 1,816.00p 1,686.00p 1,725.00p 205199
26/02/2015 1,760.00p 1,838.00p 1,737.00p 1,755.00p 203459
25/02/2015 1,799.00p 1,834.00p 1,719.00p 1,750.00p 315575
24/02/2015 1,952.00p 1,952.00p 1,794.60p 1,797.00p 304806
23/02/2015 1,933.00p 1,985.82p 1,897.68p 1,960.00p 340070
20/02/2015 2,160.00p 2,208.88p 1,900.00p 1,900.00p 233888
19/02/2015 2,226.00p 2,239.00p 2,138.00p 2,140.00p 196022
18/02/2015 2,255.00p 2,275.00p 2,201.00p 2,241.00p 153268
17/02/2015 2,255.00p 2,271.00p 2,191.00p 2,255.00p 225672
16/02/2015 2,272.00p 2,274.00p 2,241.00p 2,255.00p 68026
13/02/2015 2,254.00p 2,270.00p 2,239.00p 2,255.00p 164979
12/02/2015 2,257.00p 2,268.00p 2,223.00p 2,243.00p 100538
11/02/2015 2,263.00p 2,345.00p 2,223.00p 2,250.00p 136817
10/02/2015 2,250.00p 2,254.00p 2,189.00p 2,236.00p 86346
09/02/2015 2,172.00p 2,262.91p 2,156.00p 2,257.00p 76184
06/02/2015 2,109.00p 2,222.00p 2,109.00p 2,200.00p 78676
05/02/2015 2,038.00p 2,157.00p 2,038.00p 2,119.00p 43172
04/02/2015 2,066.00p 2,104.00p 2,046.00p 2,066.00p 65771
03/02/2015 2,060.00p 2,115.00p 2,060.00p 2,087.00p 79561
02/02/2015 2,024.00p 2,065.00p 2,024.00p 2,062.00p 64988
30/01/2015 2,041.00p 2,082.00p 2,025.00p 2,031.00p 30957
29/01/2015 2,057.00p 2,075.00p 2,023.00p 2,047.00p 81447
28/01/2015 2,105.00p 2,110.00p 2,061.00p 2,072.00p 99180
27/01/2015 2,089.00p 2,119.00p 2,065.87p 2,110.00p 123260
26/01/2015 2,073.00p 2,116.00p 2,053.00p 2,093.00p 47716
23/01/2015 2,067.00p 2,084.40p 2,035.00p 2,070.00p 53002
22/01/2015 1,943.00p 2,071.00p 1,931.00p 2,068.00p 86405
21/01/2015 1,925.00p 1,950.00p 1,860.00p 1,939.00p 65852
20/01/2015 1,974.00p 1,985.00p 1,910.00p 1,928.00p 66680
19/01/2015 2,004.00p 2,012.00p 1,963.20p 1,982.00p 54352
16/01/2015 1,990.00p 1,995.00p 1,954.00p 1,980.00p 36337
15/01/2015 1,981.00p 2,006.00p 1,950.00p 1,976.00p 115968
14/01/2015 2,006.00p 2,040.00p 1,980.00p 1,980.00p 49536
13/01/2015 2,110.00p 2,110.00p 1,995.00p 2,001.00p 76418
12/01/2015 2,120.00p 2,121.00p 2,060.00p 2,087.00p 43705
09/01/2015 2,159.00p 2,183.00p 2,082.00p 2,110.00p 43690
08/01/2015 2,201.00p 2,201.00p 2,129.00p 2,159.00p 64278
07/01/2015 2,211.00p 2,211.00p 2,162.00p 2,186.00p 94648
06/01/2015 2,184.00p 2,223.00p 2,177.00p 2,191.00p 151642
05/01/2015 2,112.00p 2,212.00p 2,112.00p 2,162.00p 170451
02/01/2015 2,097.00p 2,150.00p 2,079.00p 2,107.00p 132079
31/12/2014 2,045.00p 2,086.00p 2,036.00p 2,076.00p 41470
30/12/2014 2,042.00p 2,055.00p 2,020.00p 2,051.00p 37250
29/12/2014 2,001.00p 2,059.00p 2,001.00p 2,027.00p 75433
24/12/2014 1,989.00p 2,064.00p 1,989.00p 2,051.00p 6867
23/12/2014 2,047.00p 2,084.86p 2,009.00p 2,037.00p 73292
22/12/2014 1,906.00p 2,072.00p 1,895.00p 2,067.00p 195592
19/12/2014 1,983.00p 2,063.00p 1,883.00p 1,889.00p 376376
18/12/2014 1,927.00p 1,988.00p 1,909.98p 1,987.00p 102868
17/12/2014 1,838.00p 1,910.04p 1,834.00p 1,897.00p 235560
16/12/2014 1,861.00p 1,863.00p 1,774.00p 1,838.00p 118441
15/12/2014 1,919.00p 1,950.00p 1,834.00p 1,834.00p 110277
12/12/2014 1,947.00p 1,947.00p 1,874.00p 1,935.00p 220862
11/12/2014 2,051.00p 2,062.00p 1,918.00p 1,949.00p 257137
10/12/2014 2,067.00p 2,103.80p 2,059.00p 2,059.00p 77940
09/12/2014 2,066.00p 2,075.00p 2,050.00p 2,068.00p 201558
08/12/2014 2,069.00p 2,078.00p 2,050.00p 2,067.00p 161227
05/12/2014 2,124.00p 2,136.00p 2,010.00p 2,065.00p 625712
04/12/2014 2,190.00p 2,246.00p 2,186.00p 2,226.00p 54657
03/12/2014 2,149.00p 2,224.00p 2,149.00p 2,196.00p 32369
02/12/2014 2,135.00p 2,155.00p 2,128.00p 2,142.00p 58717
01/12/2014 2,159.00p 2,159.00p 2,126.56p 2,128.00p 22023
28/11/2014 2,190.00p 2,190.00p 2,151.48p 2,166.00p 56717
27/11/2014 2,213.00p 2,213.00p 2,163.12p 2,165.00p 33104
26/11/2014 2,221.00p 2,261.00p 2,187.00p 2,190.00p 90766
25/11/2014 2,248.00p 2,258.27p 2,214.00p 2,227.00p 358863
24/11/2014 2,267.00p 2,267.00p 2,218.00p 2,236.00p 44354
21/11/2014 2,223.00p 2,260.00p 2,223.00p 2,239.00p 21047
20/11/2014 2,269.00p 2,269.00p 2,219.03p 2,231.00p 42020
19/11/2014 2,314.00p 2,314.00p 2,262.00p 2,262.00p 28185
18/11/2014 2,300.00p 2,312.00p 2,273.00p 2,290.00p 13449
17/11/2014 2,289.00p 2,329.00p 2,282.00p 2,304.00p 47815
14/11/2014 2,316.00p 2,330.12p 2,279.00p 2,303.00p 29198
13/11/2014 2,352.00p 2,390.00p 2,297.05p 2,314.00p 88904
12/11/2014 2,345.00p 2,399.00p 2,312.00p 2,330.00p 231268
11/11/2014 2,304.00p 2,384.00p 2,304.00p 2,347.00p 44074
10/11/2014 2,273.00p 2,312.00p 2,265.00p 2,301.00p 356641
07/11/2014 2,327.00p 2,327.00p 2,234.00p 2,259.00p 103932
06/11/2014 2,460.00p 2,475.00p 2,300.00p 2,300.00p 156164
05/11/2014 2,527.00p 2,527.00p 2,474.00p 2,481.00p 33933
04/11/2014 2,532.00p 2,532.00p 2,466.36p 2,498.00p 32774
03/11/2014 2,582.00p 2,582.00p 2,512.00p 2,520.00p 121369
31/10/2014 2,550.00p 2,584.00p 2,544.00p 2,560.00p 170549
30/10/2014 2,596.00p 2,601.83p 2,478.00p 2,502.00p 183556
29/10/2014 2,575.00p 2,591.00p 2,521.00p 2,590.00p 53558
28/10/2014 2,514.00p 2,595.00p 2,514.00p 2,568.00p 141689
27/10/2014 2,519.00p 2,526.00p 2,414.00p 2,500.00p 78252
24/10/2014 2,525.00p 2,536.00p 2,483.00p 2,505.00p 58747
23/10/2014 2,464.00p 2,539.00p 2,428.00p 2,530.00p 71432
22/10/2014 2,402.00p 2,459.00p 2,388.00p 2,450.00p 43790
21/10/2014 2,324.00p 2,414.00p 2,307.00p 2,397.00p 55038
20/10/2014 2,274.00p 2,318.00p 2,249.00p 2,310.00p 37156
17/10/2014 2,174.00p 2,279.00p 2,174.00p 2,275.00p 114618
16/10/2014 2,218.00p 2,218.00p 2,138.83p 2,167.00p 226384
15/10/2014 2,324.00p 2,324.00p 2,185.00p 2,185.00p 52924
14/10/2014 2,277.00p 2,328.00p 2,277.00p 2,311.00p 60539
13/10/2014 2,300.00p 2,327.00p 2,255.00p 2,282.00p 53811
10/10/2014 2,313.00p 2,350.00p 2,271.00p 2,303.00p 52981
09/10/2014 2,431.00p 2,431.00p 2,321.00p 2,330.00p 63205
08/10/2014 2,436.00p 2,456.00p 2,391.00p 2,400.00p 68307
07/10/2014 2,426.00p 2,446.00p 2,416.00p 2,433.00p 202896
06/10/2014 2,424.00p 2,471.00p 2,404.00p 2,430.00p 23337
03/10/2014 2,414.00p 2,425.00p 2,358.00p 2,416.00p 63121
02/10/2014 2,414.00p 2,424.00p 2,372.00p 2,387.00p 93531

*Close Price adjusted for both dividends and splits