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
20/08/2020 800.00p 890.00p 780.00p 865.00p 107549
19/08/2020 790.00p 816.00p 780.00p 805.00p 82210
18/08/2020 812.00p 818.00p 793.00p 793.00p 69656
17/08/2020 814.00p 820.00p 794.00p 795.00p 71669
14/08/2020 820.00p 851.00p 801.00p 831.00p 37881
13/08/2020 864.00p 869.00p 813.00p 825.00p 114517
12/08/2020 830.00p 867.00p 830.00p 860.00p 105452
11/08/2020 822.00p 850.00p 816.00p 849.00p 66081
10/08/2020 763.00p 801.00p 751.00p 800.00p 81685
07/08/2020 816.00p 824.00p 760.00p 777.00p 114909
06/08/2020 811.00p 838.00p 807.00p 829.00p 101718
05/08/2020 780.00p 818.00p 779.00p 818.00p 55577
04/08/2020 783.00p 792.28p 759.00p 770.00p 93657
03/08/2020 797.00p 797.00p 760.00p 773.00p 56022
31/07/2020 760.00p 790.00p 750.00p 777.00p 125460
30/07/2020 763.00p 766.00p 734.00p 735.00p 87808
29/07/2020 785.00p 795.00p 751.00p 761.00p 72583
28/07/2020 826.00p 826.00p 784.00p 788.00p 99348
27/07/2020 828.00p 832.34p 793.00p 800.00p 213194
24/07/2020 833.00p 847.16p 814.00p 814.00p 37710
23/07/2020 850.00p 869.28p 826.00p 843.00p 26306
22/07/2020 866.00p 870.00p 833.00p 850.00p 56229
21/07/2020 851.00p 884.00p 851.00p 866.00p 59848
20/07/2020 895.00p 914.62p 857.00p 860.00p 46892
17/07/2020 949.00p 976.00p 880.09p 896.00p 93493
16/07/2020 965.00p 978.00p 953.00p 963.00p 52788
15/07/2020 1,012.00p 1,012.00p 964.00p 964.00p 120375
14/07/2020 1,012.00p 1,030.18p 992.98p 1,000.00p 45063
13/07/2020 1,058.00p 1,066.00p 1,012.00p 1,030.00p 92351
10/07/2020 1,060.00p 1,074.00p 1,040.00p 1,044.00p 98203
09/07/2020 1,088.00p 1,090.00p 1,054.00p 1,060.00p 41847
08/07/2020 1,074.00p 1,088.00p 1,060.00p 1,080.00p 271452
07/07/2020 1,050.00p 1,084.00p 1,050.00p 1,078.00p 37642
06/07/2020 1,124.00p 1,126.00p 1,072.00p 1,080.00p 77414
03/07/2020 1,116.00p 1,116.00p 1,075.63p 1,094.00p 58184
02/07/2020 1,096.00p 1,116.00p 1,088.00p 1,102.00p 38082
01/07/2020 1,048.00p 1,092.00p 1,032.00p 1,090.00p 82965
30/06/2020 1,098.00p 1,104.00p 1,048.00p 1,070.00p 104511
29/06/2020 1,062.00p 1,114.00p 1,054.01p 1,094.00p 56066
26/06/2020 1,054.00p 1,078.00p 1,036.00p 1,062.00p 37720
25/06/2020 1,042.00p 1,068.00p 1,002.00p 1,060.00p 109609
24/06/2020 1,100.00p 1,102.14p 1,060.00p 1,060.00p 69294
23/06/2020 1,084.00p 1,125.00p 1,084.00p 1,110.00p 64429
22/06/2020 1,070.00p 1,112.00p 1,054.00p 1,106.00p 104527
19/06/2020 1,080.00p 1,106.00p 1,052.00p 1,078.00p 219707
18/06/2020 1,090.00p 1,114.00p 1,074.00p 1,100.00p 133167
17/06/2020 1,098.00p 1,126.70p 1,076.00p 1,100.00p 70492
16/06/2020 1,094.00p 1,148.00p 1,082.00p 1,120.00p 64238
15/06/2020 1,020.00p 1,084.00p 1,014.00p 1,082.00p 68816
12/06/2020 1,010.00p 1,068.00p 1,010.00p 1,050.00p 52359
11/06/2020 1,052.00p 1,063.76p 1,006.88p 1,040.00p 103126
10/06/2020 1,104.00p 1,150.00p 1,068.00p 1,084.00p 108676
09/06/2020 1,134.00p 1,164.00p 1,078.43p 1,126.00p 161916
08/06/2020 1,054.00p 1,194.00p 1,054.00p 1,132.00p 111123
05/06/2020 1,020.00p 1,076.00p 1,016.80p 1,072.00p 68931
04/06/2020 1,016.00p 1,042.00p 991.00p 1,014.00p 52326
03/06/2020 985.00p 1,045.02p 965.00p 1,032.00p 67939
02/06/2020 916.00p 969.00p 916.00p 960.00p 50930
01/06/2020 902.00p 960.00p 902.00p 945.00p 63806
28/05/2020 895.00p 968.00p 895.00p 952.00p 107345
27/05/2020 854.00p 899.73p 854.00p 890.00p 121406
26/05/2020 868.00p 880.00p 837.00p 837.00p 110820
25/05/2020 840.00p 857.00p 819.00p 847.00p 137015
22/05/2020 840.00p 857.00p 819.00p 847.00p 139337
21/05/2020 796.00p 850.00p 796.00p 845.00p 184739
20/05/2020 804.00p 820.00p 790.00p 820.00p 181026
19/05/2020 815.00p 851.00p 799.00p 805.00p 94438
18/05/2020 800.00p 839.00p 800.00p 815.00p 112831
15/05/2020 801.00p 862.00p 782.00p 805.00p 159417
14/05/2020 902.00p 902.00p 734.46p 770.00p 269999
13/05/2020 910.00p 924.00p 882.00p 882.00p 66878
12/05/2020 880.00p 930.45p 880.00p 920.00p 107226
11/05/2020 950.00p 950.00p 885.00p 885.00p 47140
08/05/2020 913.00p 935.00p 906.00p 917.00p 55215
07/05/2020 913.00p 935.00p 906.00p 917.00p 55215
06/05/2020 936.00p 954.00p 894.00p 915.00p 63700
05/05/2020 961.00p 983.04p 923.00p 937.00p 76210
04/05/2020 975.00p 977.00p 923.00p 945.00p 69350
01/05/2020 1,030.00p 1,030.00p 959.97p 986.00p 41808
30/04/2020 987.00p 1,061.85p 987.00p 996.00p 174194
29/04/2020 945.00p 1,018.00p 945.00p 1,018.00p 102056
28/04/2020 930.00p 976.00p 930.00p 966.00p 163096
27/04/2020 940.00p 1,008.00p 914.00p 930.00p 126201
24/04/2020 942.00p 947.00p 875.00p 925.00p 157509
23/04/2020 911.00p 957.00p 909.00p 931.00p 145234
22/04/2020 895.00p 910.00p 875.00p 894.00p 142210
21/04/2020 929.00p 937.00p 885.00p 885.00p 136890
20/04/2020 980.00p 997.15p 933.00p 963.00p 89934
16/04/2020 932.00p 945.00p 904.57p 927.00p 85517
15/04/2020 985.00p 985.00p 872.00p 901.00p 56699
14/04/2020 1,016.00p 1,016.00p 929.00p 946.00p 87545
09/04/2020 987.00p 1,016.00p 956.00p 993.00p 109954
08/04/2020 900.00p 968.00p 900.00p 963.00p 117996
07/04/2020 895.00p 987.69p 895.00p 926.00p 145958
06/04/2020 863.00p 930.00p 850.00p 912.00p 88510
03/04/2020 939.00p 965.00p 829.00p 836.00p 90610
02/04/2020 855.00p 930.00p 822.00p 906.00p 153486
01/04/2020 901.00p 902.00p 795.00p 850.00p 155478
31/03/2020 920.00p 988.00p 907.00p 915.00p 61364
30/03/2020 988.00p 988.00p 885.00p 937.50p 61631
27/03/2020 1,019.00p 1,032.00p 946.50p 965.50p 53461
26/03/2020 1,052.00p 1,052.00p 900.00p 1,025.00p 109459
25/03/2020 1,019.00p 1,150.00p 987.00p 1,055.00p 143482
24/03/2020 835.00p 1,001.00p 835.00p 991.50p 140841
23/03/2020 900.00p 900.00p 774.00p 813.00p 130859
20/03/2020 807.00p 952.31p 807.00p 945.00p 247502
19/03/2020 831.50p 832.00p 690.00p 802.50p 228716
18/03/2020 999.50p 999.50p 815.50p 832.00p 135055
17/03/2020 1,140.00p 1,245.00p 939.88p 982.50p 173246
16/03/2020 1,227.00p 1,228.09p 1,037.00p 1,130.00p 135715
13/03/2020 1,192.00p 1,310.00p 1,192.00p 1,230.00p 147282
12/03/2020 1,430.00p 1,430.00p 1,196.00p 1,234.00p 199728
11/03/2020 1,394.00p 1,487.00p 1,394.00p 1,440.00p 116757
10/03/2020 1,433.00p 1,472.00p 1,400.00p 1,428.00p 135455
09/03/2020 1,552.00p 1,552.00p 1,395.00p 1,400.00p 145825
06/03/2020 1,595.00p 1,611.00p 1,551.00p 1,566.00p 64693
05/03/2020 1,636.00p 1,659.00p 1,600.00p 1,607.00p 68652
04/03/2020 1,680.00p 1,682.00p 1,635.00p 1,637.00p 127886
03/03/2020 1,689.00p 1,722.00p 1,682.00p 1,686.00p 44024
02/03/2020 1,700.00p 1,725.00p 1,641.00p 1,680.00p 60213
28/02/2020 1,656.00p 1,705.00p 1,600.00p 1,692.00p 141611
27/02/2020 1,746.00p 1,746.00p 1,676.00p 1,691.00p 118536
26/02/2020 1,735.00p 1,743.00p 1,705.29p 1,714.00p 56543
25/02/2020 1,738.00p 1,772.91p 1,712.00p 1,741.00p 71978
24/02/2020 1,730.00p 1,730.00p 1,700.00p 1,717.00p 66735
21/02/2020 1,751.00p 1,751.00p 1,720.00p 1,728.00p 35521
20/02/2020 1,730.00p 1,743.00p 1,720.00p 1,723.00p 33078
19/02/2020 1,689.00p 1,731.00p 1,667.76p 1,706.00p 39161
18/02/2020 1,742.00p 1,745.40p 1,697.00p 1,701.00p 52101
17/02/2020 1,790.00p 1,801.00p 1,697.00p 1,713.00p 87149
14/02/2020 1,812.00p 1,845.00p 1,780.00p 1,793.00p 81648
13/02/2020 1,625.00p 1,818.00p 1,616.00p 1,818.00p 247665
12/02/2020 1,589.00p 1,629.00p 1,574.00p 1,629.00p 77551
11/02/2020 1,631.00p 1,631.00p 1,579.00p 1,582.00p 55583
10/02/2020 1,610.00p 1,633.00p 1,589.00p 1,616.00p 53791
07/02/2020 1,599.00p 1,608.00p 1,569.00p 1,608.00p 60445
06/02/2020 1,541.00p 1,597.00p 1,541.00p 1,584.00p 41901
05/02/2020 1,567.00p 1,567.00p 1,500.00p 1,556.00p 46563
04/02/2020 1,514.00p 1,534.00p 1,501.00p 1,530.00p 48430
03/02/2020 1,546.00p 1,546.00p 1,462.00p 1,476.00p 46475
31/01/2020 1,546.00p 1,546.00p 1,510.47p 1,513.00p 33434
30/01/2020 1,532.00p 1,532.00p 1,499.00p 1,510.00p 68776
29/01/2020 1,505.00p 1,523.00p 1,505.00p 1,518.00p 68893
28/01/2020 1,482.00p 1,516.00p 1,482.00p 1,504.00p 36141
27/01/2020 1,505.00p 1,507.00p 1,491.00p 1,500.00p 47231
24/01/2020 1,500.00p 1,533.00p 1,500.00p 1,508.00p 79101
23/01/2020 1,555.00p 1,557.00p 1,500.00p 1,500.00p 53259
22/01/2020 1,530.00p 1,560.00p 1,530.00p 1,554.00p 41582
21/01/2020 1,535.00p 1,555.00p 1,531.00p 1,555.00p 22976
20/01/2020 1,551.00p 1,587.00p 1,546.00p 1,556.00p 49357
17/01/2020 1,590.00p 1,622.00p 1,573.00p 1,581.00p 48078
16/01/2020 1,614.00p 1,634.00p 1,603.00p 1,620.00p 37208
15/01/2020 1,640.00p 1,640.00p 1,601.00p 1,620.00p 48586
14/01/2020 1,645.00p 1,645.00p 1,608.00p 1,630.00p 55837
13/01/2020 1,575.00p 1,645.00p 1,572.00p 1,635.00p 71067
10/01/2020 1,560.00p 1,570.00p 1,545.00p 1,570.00p 55508
09/01/2020 1,538.00p 1,559.00p 1,538.00p 1,559.00p 43203
08/01/2020 1,527.00p 1,562.00p 1,527.00p 1,539.00p 37996
07/01/2020 1,571.00p 1,600.00p 1,560.11p 1,568.00p 26909
06/01/2020 1,582.00p 1,600.00p 1,568.00p 1,586.00p 54659
03/01/2020 1,624.00p 1,649.00p 1,602.00p 1,622.00p 57919
02/01/2020 1,600.00p 1,664.00p 1,600.00p 1,662.00p 41342
31/12/2019 1,600.00p 1,644.00p 1,600.00p 1,625.00p 11826
30/12/2019 1,630.00p 1,643.00p 1,623.00p 1,633.00p 23756
27/12/2019 1,630.00p 1,650.00p 1,611.00p 1,635.00p 46467
24/12/2019 1,632.00p 1,647.00p 1,627.00p 1,627.00p 10967
23/12/2019 1,640.00p 1,640.00p 1,620.00p 1,640.00p 34994
20/12/2019 1,630.00p 1,642.90p 1,610.00p 1,632.00p 118848
19/12/2019 1,599.00p 1,655.00p 1,591.00p 1,637.00p 150265
18/12/2019 1,613.00p 1,613.00p 1,567.00p 1,600.00p 77800
17/12/2019 1,600.00p 1,600.00p 1,573.00p 1,578.00p 87395
16/12/2019 1,541.00p 1,604.00p 1,541.00p 1,600.00p 92939
13/12/2019 1,567.00p 1,647.00p 1,547.00p 1,573.00p 139895
12/12/2019 1,545.00p 1,558.00p 1,529.00p 1,556.00p 89964
11/12/2019 1,537.00p 1,567.69p 1,531.00p 1,544.00p 66694
10/12/2019 1,579.00p 1,579.00p 1,540.00p 1,561.00p 50291
09/12/2019 1,491.00p 1,565.00p 1,491.00p 1,553.00p 50936
06/12/2019 1,510.00p 1,530.00p 1,504.00p 1,525.00p 66316
05/12/2019 1,490.00p 1,524.00p 1,490.00p 1,524.00p 68307
04/12/2019 1,450.00p 1,499.00p 1,450.00p 1,499.00p 90606
03/12/2019 1,456.00p 1,471.62p 1,439.00p 1,451.00p 51985
02/12/2019 1,502.00p 1,502.00p 1,451.11p 1,462.00p 88296
29/11/2019 1,484.00p 1,494.00p 1,465.00p 1,480.00p 84551
28/11/2019 1,433.00p 1,478.18p 1,428.11p 1,474.00p 85625
27/11/2019 1,391.00p 1,434.00p 1,383.00p 1,434.00p 93244
26/11/2019 1,400.00p 1,413.00p 1,388.00p 1,394.00p 56877
25/11/2019 1,400.00p 1,417.50p 1,387.00p 1,390.00p 50444
22/11/2019 1,429.00p 1,432.00p 1,394.00p 1,400.00p 69892
21/11/2019 1,410.00p 1,440.00p 1,410.00p 1,425.00p 99696
20/11/2019 1,469.00p 1,469.00p 1,431.00p 1,440.00p 72045
19/11/2019 1,440.00p 1,475.86p 1,434.13p 1,444.00p 53883
18/11/2019 1,470.00p 1,492.00p 1,460.00p 1,474.00p 33338
15/11/2019 1,480.00p 1,500.00p 1,466.00p 1,492.00p 62117
14/11/2019 1,501.00p 1,510.00p 1,480.00p 1,480.00p 67360
13/11/2019 1,500.00p 1,505.00p 1,480.00p 1,499.00p 85150
12/11/2019 1,470.00p 1,506.00p 1,450.00p 1,506.00p 125183
11/11/2019 1,419.00p 1,471.89p 1,419.00p 1,445.00p 79148
08/11/2019 1,442.00p 1,502.00p 1,439.00p 1,455.00p 116277
07/11/2019 1,365.00p 1,505.00p 1,365.00p 1,472.00p 148886
06/11/2019 1,340.00p 1,370.00p 1,335.00p 1,352.00p 58968

*Close Price adjusted for both dividends and splits