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
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