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
01/10/2014 2,448.00p 2,468.00p 2,409.00p 2,415.00p 50470
30/09/2014 2,371.00p 2,475.00p 2,371.00p 2,458.00p 130108
29/09/2014 2,400.00p 2,455.00p 2,358.00p 2,375.00p 123114
26/09/2014 2,407.00p 2,411.00p 2,366.09p 2,391.00p 46292
25/09/2014 2,428.00p 2,480.00p 2,354.70p 2,417.00p 103635
24/09/2014 2,435.00p 2,435.00p 2,350.00p 2,434.00p 960112
23/09/2014 2,486.00p 2,534.00p 2,478.00p 2,498.00p 162781
22/09/2014 2,456.00p 2,490.00p 2,438.75p 2,459.00p 34642
19/09/2014 2,452.00p 2,462.00p 2,438.00p 2,452.00p 68806
18/09/2014 2,425.00p 2,499.00p 2,425.00p 2,459.00p 28697
17/09/2014 2,476.00p 2,476.00p 2,424.00p 2,429.00p 43201
16/09/2014 2,390.00p 2,467.00p 2,387.00p 2,460.00p 57284
15/09/2014 2,384.00p 2,393.00p 2,340.00p 2,367.00p 38313
12/09/2014 2,336.00p 2,411.00p 2,328.00p 2,401.00p 106112
11/09/2014 2,443.00p 2,449.00p 2,330.00p 2,345.00p 49734
10/09/2014 2,512.00p 2,512.00p 2,417.00p 2,424.00p 37012
09/09/2014 2,526.00p 2,568.00p 2,502.00p 2,524.00p 42486
08/09/2014 2,575.00p 2,575.40p 2,523.00p 2,542.00p 65223
05/09/2014 2,495.00p 2,604.00p 2,488.00p 2,583.00p 150925
04/09/2014 2,487.00p 2,501.00p 2,472.00p 2,497.00p 52104
03/09/2014 2,490.00p 2,490.00p 2,451.00p 2,475.00p 211250
02/09/2014 2,490.00p 2,492.00p 2,471.00p 2,480.00p 125274
01/09/2014 2,485.00p 2,500.00p 2,407.88p 2,486.00p 124347
29/08/2014 2,485.00p 2,489.00p 2,459.00p 2,479.00p 297754
28/08/2014 2,482.00p 2,492.00p 2,457.00p 2,469.00p 42736
27/08/2014 2,491.00p 2,491.00p 2,459.00p 2,474.00p 115655
26/08/2014 2,517.00p 2,520.00p 2,465.00p 2,490.00p 69084
22/08/2014 2,435.00p 2,531.00p 2,435.00p 2,490.00p 123472
21/08/2014 2,521.00p 2,521.00p 2,466.00p 2,500.00p 97429
20/08/2014 2,564.00p 2,573.00p 2,501.00p 2,519.00p 69864
19/08/2014 2,542.00p 2,577.00p 2,526.00p 2,558.00p 31437
18/08/2014 2,507.00p 2,549.00p 2,480.00p 2,526.00p 133045
15/08/2014 2,488.00p 2,518.00p 2,450.00p 2,486.00p 59549
14/08/2014 2,488.00p 2,495.00p 2,464.00p 2,468.00p 35222
13/08/2014 2,483.00p 2,499.00p 2,381.00p 2,488.00p 96649
12/08/2014 2,490.00p 2,519.00p 2,447.00p 2,476.00p 29362
11/08/2014 2,488.00p 2,500.00p 2,431.00p 2,490.00p 40959
08/08/2014 2,508.00p 2,508.00p 2,469.00p 2,487.00p 37362
07/08/2014 2,461.00p 2,507.84p 2,440.00p 2,470.00p 41938
06/08/2014 2,414.00p 2,471.00p 2,408.00p 2,468.00p 33863
05/08/2014 2,471.00p 2,501.00p 2,430.00p 2,449.00p 32334
04/08/2014 2,499.00p 2,513.00p 2,452.00p 2,497.00p 32157
01/08/2014 2,431.00p 2,510.00p 2,425.00p 2,476.00p 40908
31/07/2014 2,481.00p 2,494.00p 2,402.00p 2,435.00p 38366
30/07/2014 2,515.00p 2,515.00p 2,451.00p 2,494.00p 37174
29/07/2014 2,491.00p 2,522.00p 2,480.00p 2,499.00p 32522
28/07/2014 2,532.00p 2,532.00p 2,467.00p 2,490.00p 28652
25/07/2014 2,558.00p 2,562.00p 2,506.00p 2,516.00p 88611
24/07/2014 2,534.00p 2,562.00p 2,530.00p 2,550.00p 48287
23/07/2014 2,563.00p 2,567.00p 2,516.00p 2,541.00p 59384
22/07/2014 2,552.00p 2,582.00p 2,542.00p 2,561.00p 34137
21/07/2014 2,539.00p 2,585.00p 2,495.00p 2,554.00p 74779
18/07/2014 2,495.00p 2,542.00p 2,449.00p 2,525.00p 55146
17/07/2014 2,519.00p 2,529.00p 2,456.00p 2,495.00p 53175
16/07/2014 2,464.00p 2,528.00p 2,454.00p 2,515.00p 57092
15/07/2014 2,444.00p 2,512.80p 2,437.00p 2,460.00p 44245
14/07/2014 2,461.00p 2,508.55p 2,443.00p 2,454.00p 92993
11/07/2014 2,454.00p 2,490.00p 2,443.00p 2,467.00p 42774
10/07/2014 2,452.00p 2,479.00p 2,418.00p 2,454.00p 102855
09/07/2014 2,457.00p 2,481.00p 2,422.00p 2,460.00p 74170
08/07/2014 2,446.00p 2,470.00p 2,426.00p 2,456.00p 78055
07/07/2014 2,411.00p 2,495.00p 2,411.00p 2,463.00p 48201
04/07/2014 2,433.00p 2,468.00p 2,423.00p 2,451.00p 30918
03/07/2014 2,341.00p 2,439.00p 2,341.00p 2,422.00p 54382
02/07/2014 2,375.00p 2,375.00p 2,327.00p 2,360.00p 35359
01/07/2014 2,340.00p 2,374.00p 2,325.00p 2,357.00p 35617
30/06/2014 2,355.00p 2,355.00p 2,300.00p 2,350.00p 57493
27/06/2014 2,369.00p 2,375.44p 2,334.00p 2,339.00p 35636
26/06/2014 2,355.00p 2,385.00p 2,332.00p 2,358.00p 33608
25/06/2014 2,338.00p 2,363.00p 2,325.00p 2,352.00p 71922
24/06/2014 2,360.00p 2,363.00p 2,337.00p 2,340.00p 33734
23/06/2014 2,347.00p 2,395.00p 2,320.00p 2,346.00p 47119
20/06/2014 2,350.00p 2,432.00p 2,329.00p 2,369.00p 108572
19/06/2014 2,331.00p 2,427.00p 2,317.00p 2,329.00p 90447
18/06/2014 2,327.00p 2,327.00p 2,291.00p 2,300.00p 45729
17/06/2014 2,298.00p 2,334.00p 2,284.63p 2,316.00p 48291
16/06/2014 2,358.00p 2,380.00p 2,286.75p 2,300.00p 45153
13/06/2014 2,374.00p 2,414.00p 2,357.00p 2,363.00p 67000
12/06/2014 2,394.00p 2,419.75p 2,370.00p 2,389.00p 139119
11/06/2014 2,450.00p 2,456.00p 2,353.00p 2,370.00p 124020
10/06/2014 2,459.00p 2,463.00p 2,411.00p 2,460.00p 112021
09/06/2014 2,465.00p 2,465.00p 2,414.38p 2,440.00p 40180
06/06/2014 2,370.00p 2,440.00p 2,316.00p 2,440.00p 238230
05/06/2014 2,454.00p 2,492.00p 2,351.00p 2,367.00p 229097
04/06/2014 2,475.00p 2,510.00p 2,434.00p 2,454.00p 44485
03/06/2014 2,516.00p 2,533.00p 2,486.00p 2,510.00p 106845
02/06/2014 2,550.00p 2,555.00p 2,479.00p 2,498.00p 55086
30/05/2014 2,499.00p 2,540.00p 2,459.00p 2,531.00p 138491
29/05/2014 2,524.00p 2,536.00p 2,467.00p 2,482.00p 25387
28/05/2014 2,562.00p 2,579.00p 2,499.00p 2,500.00p 167708
27/05/2014 2,548.00p 2,579.00p 2,521.00p 2,538.00p 84457
23/05/2014 2,536.00p 2,552.00p 2,515.00p 2,552.00p 45291
22/05/2014 2,566.00p 2,570.00p 2,524.00p 2,530.00p 52042
21/05/2014 2,458.00p 2,582.00p 2,458.00p 2,570.00p 75455
20/05/2014 2,433.00p 2,506.00p 2,427.00p 2,475.00p 38172
19/05/2014 2,487.00p 2,490.00p 2,391.00p 2,427.00p 88719
16/05/2014 2,336.00p 2,490.00p 2,329.25p 2,490.00p 110151
15/05/2014 2,427.00p 2,463.00p 2,351.00p 2,356.00p 95210
14/05/2014 2,494.00p 2,500.00p 2,405.00p 2,420.00p 70895
13/05/2014 2,573.00p 2,573.00p 2,479.00p 2,500.00p 166544
12/05/2014 2,594.00p 2,598.00p 2,496.00p 2,550.00p 228276
09/05/2014 2,661.00p 2,795.69p 2,590.00p 2,592.00p 144904
08/05/2014 2,677.00p 2,681.00p 2,628.00p 2,673.00p 40832
07/05/2014 2,677.00p 2,680.00p 2,627.00p 2,655.00p 82584
06/05/2014 2,685.00p 2,721.00p 2,628.00p 2,675.00p 74035
02/05/2014 2,698.00p 2,700.00p 2,639.00p 2,675.00p 30827
01/05/2014 2,625.00p 2,697.80p 2,603.00p 2,678.00p 43281
30/04/2014 2,557.00p 2,612.00p 2,557.00p 2,603.00p 62848
29/04/2014 2,526.00p 2,613.00p 2,526.00p 2,598.00p 71429
28/04/2014 2,565.00p 2,581.00p 2,522.88p 2,560.00p 137160
25/04/2014 2,532.00p 2,602.00p 2,532.00p 2,565.00p 98344
24/04/2014 2,598.00p 2,608.00p 2,570.00p 2,584.00p 93491
23/04/2014 2,632.00p 2,647.00p 2,575.00p 2,588.00p 148293
22/04/2014 2,681.00p 2,690.00p 2,620.00p 2,640.00p 399696
17/04/2014 2,555.00p 2,674.00p 2,553.63p 2,640.00p 92186
16/04/2014 2,504.00p 2,552.00p 2,470.00p 2,535.00p 233528
15/04/2014 2,494.00p 2,546.00p 2,479.00p 2,495.00p 79676
14/04/2014 2,596.00p 2,596.00p 2,469.00p 2,482.00p 152411
11/04/2014 2,573.00p 2,599.00p 2,534.00p 2,592.00p 37755
10/04/2014 2,616.00p 2,644.00p 2,578.00p 2,597.00p 74938
09/04/2014 2,594.00p 2,635.00p 2,572.00p 2,615.00p 45313
08/04/2014 2,642.00p 2,642.00p 2,560.00p 2,595.00p 188748
07/04/2014 2,619.00p 2,661.00p 2,607.00p 2,642.00p 127532
04/04/2014 2,650.00p 2,699.00p 2,630.00p 2,661.00p 208817
03/04/2014 2,626.00p 2,675.00p 2,626.00p 2,650.00p 93474
02/04/2014 2,610.00p 2,681.00p 2,610.00p 2,626.00p 92156
01/04/2014 2,500.00p 2,612.44p 2,489.00p 2,610.00p 172349
31/03/2014 2,465.00p 2,510.00p 2,464.00p 2,493.00p 81405
28/03/2014 2,405.00p 2,490.00p 2,400.00p 2,467.00p 116183
27/03/2014 2,367.00p 2,400.00p 2,350.00p 2,400.00p 35479
26/03/2014 2,346.00p 2,399.00p 2,299.00p 2,381.00p 98109
25/03/2014 2,375.00p 2,375.00p 2,322.00p 2,359.00p 247179
24/03/2014 2,394.00p 2,396.00p 2,349.00p 2,375.00p 234383
21/03/2014 2,356.00p 2,400.00p 2,323.10p 2,376.00p 351150
20/03/2014 2,220.00p 2,360.00p 2,204.00p 2,347.00p 169901
19/03/2014 2,240.00p 2,240.00p 2,150.00p 2,215.00p 5416677
18/03/2014 2,270.00p 2,275.00p 2,221.00p 2,232.00p 198142
17/03/2014 2,180.00p 2,273.00p 2,173.37p 2,254.00p 120383
14/03/2014 2,290.00p 2,365.00p 2,164.15p 2,193.00p 252376
13/03/2014 2,337.00p 2,385.19p 2,293.00p 2,365.00p 68286
12/03/2014 2,395.00p 2,400.00p 2,340.00p 2,341.00p 52741
11/03/2014 2,380.00p 2,472.00p 2,370.00p 2,379.00p 159977
10/03/2014 2,309.00p 2,384.00p 2,263.00p 2,369.00p 130870
07/03/2014 2,305.00p 2,329.00p 2,274.00p 2,300.00p 130352
06/03/2014 2,271.00p 2,349.00p 2,225.00p 2,300.00p 148158
05/03/2014 2,277.00p 2,301.00p 2,201.00p 2,274.00p 108200
04/03/2014 2,090.00p 2,317.00p 2,050.00p 2,234.00p 217771
03/03/2014 2,300.00p 2,320.00p 1,991.00p 2,050.00p 271795
28/02/2014 2,328.00p 2,340.00p 2,300.00p 2,320.00p 62905
27/02/2014 2,365.00p 2,365.00p 2,294.00p 2,340.00p 83467
26/02/2014 2,361.00p 2,385.00p 2,338.00p 2,354.00p 284986
25/02/2014 2,368.00p 2,387.00p 2,335.64p 2,385.00p 131253
24/02/2014 2,406.00p 2,418.00p 2,328.00p 2,343.00p 104760
21/02/2014 2,417.00p 2,417.00p 2,348.87p 2,390.00p 131227
20/02/2014 2,409.00p 2,415.00p 2,390.00p 2,406.00p 72866
19/02/2014 2,365.00p 2,429.00p 2,365.00p 2,415.00p 227113
18/02/2014 2,260.00p 2,419.00p 2,260.00p 2,372.00p 132311
17/02/2014 2,169.00p 2,268.00p 2,155.00p 2,268.00p 58287
14/02/2014 2,176.00p 2,212.65p 2,148.00p 2,166.00p 104114
13/02/2014 2,201.00p 2,229.00p 2,171.00p 2,184.00p 73011
12/02/2014 2,201.00p 2,239.00p 2,191.00p 2,229.00p 43107
11/02/2014 2,234.00p 2,247.00p 2,187.00p 2,220.00p 42764
10/02/2014 2,284.00p 2,324.00p 2,223.00p 2,230.00p 75570
07/02/2014 2,290.00p 2,313.00p 2,280.00p 2,292.00p 32663
06/02/2014 2,284.00p 2,312.00p 2,236.87p 2,280.00p 96247
05/02/2014 2,201.00p 2,307.00p 2,201.00p 2,280.00p 77176
04/02/2014 2,163.00p 2,213.00p 2,143.00p 2,210.00p 80660
03/02/2014 2,150.00p 2,169.00p 2,126.00p 2,150.00p 107652
31/01/2014 2,158.00p 2,158.00p 2,080.00p 2,150.00p 146421
30/01/2014 2,194.00p 2,194.00p 2,089.88p 2,140.00p 62044
29/01/2014 2,123.00p 2,217.00p 2,100.00p 2,177.00p 125662
28/01/2014 2,180.00p 2,232.00p 2,058.00p 2,100.00p 153498
27/01/2014 2,206.00p 2,242.00p 2,156.00p 2,194.00p 77229
24/01/2014 2,344.00p 2,356.00p 2,161.00p 2,214.00p 275869
23/01/2014 2,341.00p 2,386.00p 2,338.00p 2,356.00p 84548
22/01/2014 2,357.00p 2,383.00p 2,292.44p 2,362.00p 63637
21/01/2014 2,331.00p 2,331.00p 2,286.35p 2,305.00p 74765
20/01/2014 2,350.00p 2,389.00p 2,286.12p 2,328.00p 179044
17/01/2014 2,413.00p 2,466.00p 2,369.00p 2,389.00p 135312
16/01/2014 2,489.00p 2,489.00p 2,387.37p 2,430.00p 75666
15/01/2014 2,500.00p 2,505.97p 2,464.00p 2,480.00p 60055
14/01/2014 2,500.00p 2,529.13p 2,479.00p 2,500.00p 79972
13/01/2014 2,513.00p 2,522.00p 2,489.00p 2,500.00p 41196
10/01/2014 2,522.00p 2,526.00p 2,486.00p 2,500.00p 63088
09/01/2014 2,558.00p 2,580.00p 2,516.00p 2,526.00p 45243
08/01/2014 2,600.00p 2,600.00p 2,534.00p 2,569.00p 158744
07/01/2014 2,471.00p 2,593.00p 2,439.00p 2,590.00p 183127
06/01/2014 2,449.00p 2,489.63p 2,430.00p 2,450.00p 53131
03/01/2014 2,459.00p 2,468.00p 2,430.00p 2,460.00p 116198
02/01/2014 2,403.00p 2,506.19p 2,380.00p 2,465.00p 120386
31/12/2013 2,469.00p 2,469.00p 2,375.00p 2,395.00p 6454
30/12/2013 2,415.00p 2,451.00p 2,379.00p 2,395.00p 28586
27/12/2013 2,443.00p 2,448.00p 2,417.00p 2,431.00p 39029
24/12/2013 2,413.00p 2,465.00p 2,385.00p 2,440.00p 33223
23/12/2013 2,367.00p 2,404.00p 2,359.00p 2,395.00p 46657
20/12/2013 2,280.00p 2,380.00p 2,275.00p 2,375.00p 72379
19/12/2013 2,249.00p 2,311.00p 2,249.00p 2,298.00p 72337
18/12/2013 2,281.00p 2,315.00p 2,252.00p 2,267.00p 39580
17/12/2013 2,298.00p 2,314.00p 2,277.00p 2,280.00p 81771
16/12/2013 2,236.00p 2,328.00p 2,231.00p 2,300.00p 114392

*Close Price adjusted for both dividends and splits