Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy British American Tobacco (BATS) by Deutsche Bank
- Buy IG Group Holdings (IGG) by Deutsche Bank
- Hold Glencore (GLEN) by HSBC
- Buy British American Tobacco (BATS) by Simon Watkins in The Motley Fool
- Hold Unilever (ULVR) by LBBW
- Buy Unilever (ULVR) by Bank of America
- Neutral Unilever (ULVR) by Goldman Sachs
- Sell Vodafone Group (VOD) by Goldman Sachs
- Buy Barratt Redrow (BTRW) by Goldman Sachs
- Buy British American Tobacco (BATS) by Citi
- Buy NATWEST GROUP (NWG) by Citi
- Overweight NATWEST GROUP (NWG) by JP Morgan
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Outperform Kingfisher (KGF) by RBC Capital
- Hold Fevertree Drinks (FEVR) by Berenberg
- Overweight Smurfit Westrock (DI) (SWR) by Barclays
- Underweight Ashmore Group (ASHM) by Barclays
- Buy Barratt Redrow (BTRW) by Citi
- Sector Perform Schroders (SDR) by RBC Capital
- Sell World Chess (CHSS) by Steve Moore in ShareProphets
Bank of Georgia Group (BGEO) Share Price
Banks Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 24/09/2012 | 1,306.00p | 1,315.00p | 1,270.00p | 1,277.00p | 137343 |
| 21/09/2012 | 1,303.00p | 1,303.00p | 1,275.00p | 1,285.00p | 120607 |
| 20/09/2012 | 1,315.00p | 1,347.00p | 1,285.00p | 1,297.00p | 59727 |
| 19/09/2012 | 1,314.00p | 1,349.73p | 1,282.00p | 1,330.00p | 149379 |
| 18/09/2012 | 1,310.00p | 1,310.00p | 1,280.00p | 1,290.00p | 46663 |
| 17/09/2012 | 1,323.00p | 1,323.00p | 1,301.00p | 1,310.00p | 20679 |
| 14/09/2012 | 1,300.00p | 1,340.00p | 1,291.00p | 1,323.00p | 64200 |
| 13/09/2012 | 1,310.00p | 1,310.00p | 1,275.00p | 1,289.00p | 60008 |
| 12/09/2012 | 1,307.00p | 1,307.00p | 1,262.00p | 1,289.00p | 132780 |
| 11/09/2012 | 1,350.00p | 1,350.00p | 1,300.00p | 1,310.00p | 49063 |
| 10/09/2012 | 1,230.00p | 1,330.00p | 1,217.62p | 1,320.00p | 162301 |
| 07/09/2012 | 1,149.00p | 1,260.00p | 1,149.00p | 1,247.00p | 141862 |
| 06/09/2012 | 1,140.00p | 1,172.00p | 1,115.00p | 1,172.00p | 190947 |
| 05/09/2012 | 1,139.00p | 1,151.00p | 1,090.00p | 1,130.00p | 46956 |
| 04/09/2012 | 1,130.00p | 1,139.94p | 1,110.00p | 1,123.00p | 57977 |
| 03/09/2012 | 1,101.00p | 1,125.00p | 1,101.00p | 1,125.00p | 83516 |
| 31/08/2012 | 1,119.00p | 1,131.00p | 1,100.00p | 1,101.00p | 40523 |
| 30/08/2012 | 1,159.00p | 1,159.00p | 1,120.00p | 1,130.00p | 44525 |
| 29/08/2012 | 1,146.00p | 1,153.00p | 1,140.00p | 1,150.00p | 7071 |
| 28/08/2012 | 1,150.00p | 1,160.00p | 1,140.00p | 1,157.00p | 7684 |
| 24/08/2012 | 1,160.00p | 1,174.00p | 1,130.00p | 1,150.00p | 14784 |
| 23/08/2012 | 1,185.00p | 1,197.00p | 1,160.00p | 1,185.00p | 17136 |
| 22/08/2012 | 1,194.00p | 1,200.00p | 1,170.00p | 1,181.00p | 101234 |
| 21/08/2012 | 1,190.00p | 1,200.00p | 1,182.00p | 1,198.00p | 10309 |
| 20/08/2012 | 1,180.00p | 1,200.00p | 1,173.00p | 1,200.00p | 39991 |
| 17/08/2012 | 1,195.00p | 1,195.00p | 1,160.00p | 1,170.00p | 14554 |
| 16/08/2012 | 1,180.00p | 1,180.00p | 1,169.00p | 1,175.00p | 143884 |
| 15/08/2012 | 1,150.00p | 1,186.00p | 1,150.00p | 1,175.00p | 39292 |
| 14/08/2012 | 1,140.00p | 1,150.00p | 1,116.00p | 1,150.00p | 15983 |
| 13/08/2012 | 1,160.00p | 1,160.00p | 1,139.00p | 1,150.00p | 200738 |
| 10/08/2012 | 1,154.00p | 1,155.00p | 1,125.00p | 1,155.00p | 58679 |
| 09/08/2012 | 1,128.00p | 1,139.00p | 1,115.00p | 1,129.00p | 190436 |
| 08/08/2012 | 1,140.00p | 1,150.00p | 1,120.00p | 1,125.00p | 80617 |
| 07/08/2012 | 1,169.00p | 1,169.00p | 1,140.00p | 1,147.00p | 108765 |
| 06/08/2012 | 1,174.00p | 1,174.00p | 1,156.00p | 1,170.00p | 55671 |
| 03/08/2012 | 1,155.00p | 1,175.00p | 1,141.00p | 1,175.00p | 23557 |
| 02/08/2012 | 1,175.00p | 1,175.00p | 1,154.88p | 1,174.00p | 55779 |
| 01/08/2012 | 1,160.00p | 1,165.00p | 1,160.00p | 1,162.00p | 58156 |
| 31/07/2012 | 1,169.00p | 1,170.00p | 1,150.00p | 1,170.00p | 55214 |
| 30/07/2012 | 1,164.00p | 1,191.00p | 1,156.00p | 1,175.00p | 33868 |
| 27/07/2012 | 1,143.00p | 1,149.00p | 1,134.00p | 1,144.00p | 91555 |
| 26/07/2012 | 1,126.00p | 1,145.00p | 1,126.00p | 1,136.00p | 45602 |
| 25/07/2012 | 1,140.00p | 1,140.00p | 1,129.00p | 1,136.00p | 38739 |
| 24/07/2012 | 1,135.00p | 1,140.00p | 1,126.00p | 1,132.00p | 24876 |
| 23/07/2012 | 1,125.00p | 1,159.00p | 1,125.00p | 1,139.00p | 120358 |
| 20/07/2012 | 1,127.00p | 1,151.00p | 1,110.00p | 1,143.00p | 30026 |
| 19/07/2012 | 1,110.00p | 1,139.00p | 1,110.00p | 1,125.00p | 17539 |
| 18/07/2012 | 1,099.00p | 1,129.00p | 1,095.00p | 1,129.00p | 33606 |
| 17/07/2012 | 1,100.00p | 1,100.00p | 1,085.00p | 1,100.00p | 30806 |
| 16/07/2012 | 1,099.00p | 1,100.00p | 1,073.00p | 1,099.00p | 6896 |
| 13/07/2012 | 1,085.00p | 1,100.00p | 1,080.00p | 1,095.00p | 47347 |
| 12/07/2012 | 1,073.00p | 1,085.00p | 1,073.00p | 1,085.00p | 39013 |
| 11/07/2012 | 1,061.00p | 1,090.00p | 1,061.00p | 1,090.00p | 55464 |
| 10/07/2012 | 1,061.00p | 1,080.00p | 1,061.00p | 1,080.00p | 108522 |
| 09/07/2012 | 1,051.00p | 1,073.00p | 1,050.00p | 1,070.00p | 13866 |
| 06/07/2012 | 1,044.00p | 1,074.00p | 1,044.00p | 1,070.00p | 83460 |
| 05/07/2012 | 1,072.00p | 1,072.00p | 1,045.00p | 1,058.00p | 47124 |
| 04/07/2012 | 1,076.00p | 1,094.00p | 1,065.00p | 1,065.00p | 80685 |
| 03/07/2012 | 1,080.00p | 1,090.00p | 1,054.00p | 1,090.00p | 43659 |
| 02/07/2012 | 1,065.00p | 1,090.00p | 1,056.00p | 1,064.00p | 27068 |
| 29/06/2012 | 1,072.00p | 1,098.00p | 1,056.00p | 1,071.00p | 97744 |
| 28/06/2012 | 1,038.00p | 1,068.00p | 1,028.00p | 1,068.00p | 84951 |
| 27/06/2012 | 1,009.00p | 1,055.00p | 1,008.00p | 1,054.00p | 73740 |
| 26/06/2012 | 1,015.00p | 1,015.00p | 1,005.00p | 1,013.00p | 59522 |
| 25/06/2012 | 988.50p | 1,020.00p | 988.50p | 1,009.00p | 114472 |
| 22/06/2012 | 1,006.00p | 1,020.00p | 985.50p | 1,004.00p | 149037 |
| 21/06/2012 | 1,015.00p | 1,021.00p | 1,000.00p | 1,010.00p | 161744 |
| 20/06/2012 | 1,020.00p | 1,020.00p | 990.00p | 1,000.00p | 157801 |
| 19/06/2012 | 1,009.00p | 1,010.00p | 992.50p | 1,008.00p | 146126 |
| 18/06/2012 | 1,005.00p | 1,020.00p | 970.00p | 1,008.00p | 263972 |
| 15/06/2012 | 1,072.00p | 1,090.00p | 984.41p | 985.00p | 905590 |
| 14/06/2012 | 1,120.00p | 1,120.00p | 1,071.00p | 1,085.00p | 78703 |
| 13/06/2012 | 1,075.00p | 1,100.00p | 1,075.00p | 1,095.00p | 78592 |
| 12/06/2012 | 1,080.00p | 1,105.00p | 1,065.00p | 1,105.00p | 242687 |
| 11/06/2012 | 1,100.00p | 1,100.00p | 1,071.00p | 1,085.00p | 121267 |
| 08/06/2012 | 1,063.00p | 1,080.00p | 1,063.00p | 1,070.00p | 127563 |
| 07/06/2012 | 1,050.00p | 1,090.00p | 1,047.00p | 1,070.00p | 395417 |
| 06/06/2012 | 1,025.00p | 1,076.00p | 1,025.00p | 1,045.00p | 694863 |
| 01/06/2012 | 1,025.00p | 1,030.00p | 1,010.00p | 1,025.00p | 356480 |
| 31/05/2012 | 1,030.00p | 1,035.00p | 1,010.00p | 1,025.00p | 70420 |
| 30/05/2012 | 1,020.00p | 1,055.00p | 1,015.00p | 1,045.00p | 53563 |
| 29/05/2012 | 995.00p | 1,050.00p | 990.00p | 1,026.00p | 63432 |
| 28/05/2012 | 990.00p | 990.00p | 970.00p | 990.00p | 49103 |
| 25/05/2012 | 970.00p | 1,000.00p | 963.00p | 963.00p | 47552 |
| 24/05/2012 | 965.50p | 992.50p | 955.00p | 992.50p | 165054 |
| 23/05/2012 | 960.50p | 970.00p | 958.00p | 965.00p | 13101 |
| 22/05/2012 | 975.00p | 995.00p | 955.00p | 969.50p | 137308 |
| 21/05/2012 | 950.00p | 970.00p | 950.00p | 967.50p | 71103 |
| 18/05/2012 | 960.00p | 979.00p | 960.00p | 970.00p | 179033 |
| 17/05/2012 | 1,000.00p | 1,000.00p | 980.00p | 987.50p | 29569 |
| 16/05/2012 | 1,005.00p | 1,025.00p | 980.00p | 1,000.00p | 110883 |
| 15/05/2012 | 1,035.00p | 1,050.00p | 1,010.00p | 1,015.00p | 15514 |
| 14/05/2012 | 1,050.00p | 1,050.00p | 1,020.00p | 1,035.00p | 18905 |
| 11/05/2012 | 1,072.00p | 1,075.00p | 1,055.00p | 1,063.00p | 131386 |
| 10/05/2012 | 1,075.00p | 1,075.00p | 1,065.00p | 1,071.00p | 271309 |
| 09/05/2012 | 1,065.00p | 1,080.00p | 1,060.00p | 1,079.00p | 133350 |
| 08/05/2012 | 1,079.00p | 1,079.00p | 1,064.00p | 1,069.00p | 98510 |
| 04/05/2012 | 1,100.00p | 1,100.00p | 1,060.00p | 1,066.00p | 400234 |
| 03/05/2012 | 1,070.00p | 1,101.00p | 1,070.00p | 1,095.00p | 18530 |
| 02/05/2012 | 1,085.00p | 1,085.00p | 1,065.00p | 1,075.00p | 15512 |
| 01/05/2012 | 1,040.00p | 1,090.00p | 1,040.00p | 1,077.50p | 0 |
| 30/04/2012 | 1,040.00p | 1,090.00p | 1,040.00p | 1,080.00p | 107057 |
| 27/04/2012 | 1,065.00p | 1,070.00p | 1,055.00p | 1,062.50p | 3100 |
| 26/04/2012 | 1,060.00p | 1,065.00p | 1,040.00p | 1,062.50p | 13760 |
| 25/04/2012 | 1,020.00p | 1,095.00p | 1,020.00p | 1,072.00p | 299593 |
| 24/04/2012 | 1,050.00p | 1,050.00p | 1,020.00p | 1,050.00p | 78974 |
| 23/04/2012 | 1,032.00p | 1,051.22p | 1,010.00p | 1,029.00p | 9606 |
| 20/04/2012 | 1,050.00p | 1,065.00p | 1,035.00p | 1,035.00p | 11632 |
| 19/04/2012 | 1,070.00p | 1,080.00p | 1,060.00p | 1,070.00p | 51400 |
| 18/04/2012 | 1,065.00p | 1,095.00p | 1,025.00p | 1,070.00p | 166456 |
| 17/04/2012 | 1,010.00p | 1,021.25p | 1,010.00p | 1,012.50p | 10427 |
| 16/04/2012 | 1,020.00p | 1,020.00p | 1,017.50p | 1,017.50p | 28500 |
| 13/04/2012 | 1,042.00p | 1,042.00p | 1,020.00p | 1,025.00p | 9020 |
| 12/04/2012 | 1,035.00p | 1,045.00p | 1,030.00p | 1,042.50p | 184108 |
| 11/04/2012 | 1,045.00p | 1,045.00p | 1,025.00p | 1,035.00p | 15774 |
| 10/04/2012 | 1,065.00p | 1,065.00p | 1,045.00p | 1,048.00p | 11591 |
| 05/04/2012 | 1,070.00p | 1,085.90p | 1,060.00p | 1,063.50p | 43843 |
| 04/04/2012 | 1,050.00p | 1,095.00p | 1,045.00p | 1,065.00p | 13039 |
| 03/04/2012 | 1,050.00p | 1,050.00p | 1,045.00p | 1,045.00p | 7444 |
| 02/04/2012 | 1,070.00p | 1,075.00p | 1,046.00p | 1,050.00p | 153410 |
| 30/03/2012 | 1,050.00p | 1,060.00p | 1,050.00p | 1,052.50p | 275932 |
| 29/03/2012 | 1,029.00p | 1,055.00p | 1,020.00p | 1,040.00p | 305648 |
| 28/03/2012 | 1,010.00p | 1,045.00p | 1,010.00p | 1,020.00p | 42846 |
| 27/03/2012 | 1,050.00p | 1,050.00p | 1,015.00p | 1,029.00p | 63400 |
| 26/03/2012 | 1,056.00p | 1,056.00p | 1,025.00p | 1,045.00p | 61386 |
| 23/03/2012 | 1,025.00p | 1,035.00p | 1,000.00p | 1,035.00p | 10127 |
| 22/03/2012 | 1,045.00p | 1,045.00p | 1,020.00p | 1,025.00p | 14880 |
| 21/03/2012 | 1,070.00p | 1,070.00p | 1,050.00p | 1,057.50p | 23348 |
| 20/03/2012 | 1,080.00p | 1,085.00p | 1,025.00p | 1,062.50p | 88853 |
| 19/03/2012 | 1,025.00p | 1,080.00p | 1,025.00p | 1,074.00p | 45336 |
| 16/03/2012 | 1,015.00p | 1,065.00p | 1,000.00p | 1,047.00p | 168461 |
| 15/03/2012 | 970.00p | 1,000.00p | 970.00p | 990.00p | 121989 |
| 14/03/2012 | 950.00p | 1,040.00p | 950.00p | 965.00p | 40659 |
| 13/03/2012 | 930.00p | 945.00p | 926.00p | 938.50p | 54882 |
| 12/03/2012 | 945.00p | 950.00p | 900.00p | 929.75p | 27657 |
| 09/03/2012 | 955.00p | 965.00p | 955.00p | 955.00p | 17240 |
| 08/03/2012 | 950.00p | 990.00p | 940.00p | 955.00p | 66601 |
| 07/03/2012 | 995.00p | 995.00p | 980.00p | 980.00p | 15392 |
| 06/03/2012 | 1,000.00p | 1,000.00p | 970.00p | 989.50p | 16538 |
| 05/03/2012 | 1,000.00p | 1,065.00p | 1,000.00p | 1,010.00p | 17417 |
| 02/03/2012 | 1,070.00p | 1,093.75p | 1,000.00p | 1,030.00p | 214684 |
| 01/03/2012 | 1,130.00p | 1,150.00p | 1,050.00p | 1,060.50p | 79342 |
| 29/02/2012 | 1,090.00p | 1,200.00p | 1,050.00p | 1,120.00p | 95948 |
| 28/02/2012 | 895.50p | 1,062.50p | 890.00p | 1,062.50p | 7276 |
*Close Price adjusted for both dividends and splits