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
05/11/2018 1,631.40p 1,642.60p 1,612.00p 1,613.80p 25675
02/11/2018 1,558.80p 1,667.00p 1,558.80p 1,642.80p 128119
01/11/2018 1,592.20p 1,658.40p 1,590.00p 1,592.40p 84882
31/10/2018 1,536.40p 1,568.00p 1,528.00p 1,559.40p 107047
30/10/2018 1,560.00p 1,578.40p 1,523.40p 1,552.20p 49318
29/10/2018 1,505.80p 1,569.80p 1,505.00p 1,551.20p 52261
26/10/2018 1,521.80p 1,521.80p 1,444.20p 1,486.60p 47313
25/10/2018 1,490.00p 1,530.00p 1,464.20p 1,489.60p 34450
24/10/2018 1,528.80p 1,541.20p 1,483.60p 1,498.60p 49670
23/10/2018 1,549.80p 1,563.80p 1,491.40p 1,495.20p 72597
22/10/2018 1,569.80p 1,630.00p 1,569.80p 1,578.40p 23120
19/10/2018 1,648.60p 1,648.60p 1,606.40p 1,608.20p 20336
18/10/2018 1,705.00p 1,705.00p 1,601.40p 1,635.00p 59295
17/10/2018 1,664.80p 1,702.20p 1,650.40p 1,702.20p 58138
16/10/2018 1,549.60p 1,645.40p 1,544.20p 1,644.80p 52074
15/10/2018 1,604.80p 1,609.40p 1,531.00p 1,555.00p 86031
12/10/2018 1,719.00p 1,719.00p 1,596.40p 1,605.00p 74467
11/10/2018 1,781.80p 1,781.80p 1,681.00p 1,681.60p 77329
10/10/2018 1,737.80p 1,772.20p 1,727.40p 1,738.60p 54275
09/10/2018 1,715.60p 1,723.20p 1,696.00p 1,713.20p 83606
08/10/2018 1,701.20p 1,737.20p 1,701.20p 1,718.80p 47234
05/10/2018 1,730.00p 1,740.80p 1,710.30p 1,734.00p 19028
04/10/2018 1,691.40p 1,742.80p 1,691.40p 1,736.40p 22548
03/10/2018 1,711.80p 1,711.80p 1,677.40p 1,691.80p 16744
02/10/2018 1,697.20p 1,732.00p 1,697.20p 1,711.80p 24639
01/10/2018 1,712.20p 1,756.20p 1,712.00p 1,737.20p 76515
28/09/2018 1,747.60p 1,747.60p 1,705.80p 1,711.40p 38647
27/09/2018 1,770.20p 1,770.20p 1,671.20p 1,707.00p 39783
26/09/2018 1,730.00p 1,747.80p 1,724.94p 1,730.00p 30154
25/09/2018 1,758.20p 1,764.80p 1,720.40p 1,720.40p 59133
24/09/2018 1,880.00p 1,900.00p 1,745.00p 1,751.80p 118628
21/09/2018 1,824.80p 1,927.00p 1,824.80p 1,878.80p 196861
20/09/2018 1,830.00p 1,877.80p 1,823.20p 1,874.40p 52244
19/09/2018 1,824.80p 1,840.20p 1,785.00p 1,835.40p 77479
18/09/2018 1,823.20p 1,823.20p 1,788.20p 1,799.20p 42369
17/09/2018 1,803.60p 1,809.00p 1,776.72p 1,804.40p 33316
14/09/2018 1,706.20p 1,782.00p 1,706.20p 1,773.60p 40253
13/09/2018 1,739.00p 1,755.00p 1,700.00p 1,750.80p 38624
12/09/2018 1,675.20p 1,738.60p 1,675.20p 1,735.20p 42650
11/09/2018 1,700.60p 1,718.40p 1,685.00p 1,718.20p 19197
10/09/2018 1,678.40p 1,719.40p 1,673.00p 1,702.80p 37808
07/09/2018 1,680.80p 1,723.40p 1,671.60p 1,702.80p 39837
06/09/2018 1,675.60p 1,742.80p 1,675.60p 1,721.20p 36105
05/09/2018 1,740.00p 1,744.60p 1,694.20p 1,706.80p 41796
04/09/2018 1,716.20p 1,730.00p 1,687.60p 1,730.00p 42940
03/09/2018 1,680.00p 1,706.00p 1,676.00p 1,704.40p 40531
31/08/2018 1,684.80p 1,684.80p 1,642.60p 1,653.00p 50651
30/08/2018 1,705.00p 1,706.00p 1,658.20p 1,670.20p 30080
29/08/2018 1,678.20p 1,708.80p 1,678.20p 1,696.60p 43019
28/08/2018 1,690.00p 1,725.40p 1,690.00p 1,708.40p 46458
24/08/2018 1,670.20p 1,721.00p 1,670.20p 1,690.00p 29025
23/08/2018 1,742.40p 1,742.40p 1,675.00p 1,688.00p 34139
22/08/2018 1,665.60p 1,711.00p 1,665.60p 1,699.00p 48609
21/08/2018 1,666.20p 1,719.00p 1,666.20p 1,702.40p 51171
20/08/2018 1,750.00p 1,785.80p 1,700.00p 1,700.00p 44072
17/08/2018 1,765.40p 1,765.40p 1,703.80p 1,739.80p 22525
16/08/2018 1,699.20p 1,775.00p 1,640.40p 1,728.80p 98471
15/08/2018 1,658.00p 1,701.40p 1,636.60p 1,670.00p 92707
14/08/2018 1,620.80p 1,684.20p 1,573.00p 1,619.20p 78174
13/08/2018 1,705.00p 1,746.00p 1,570.40p 1,593.00p 106052
10/08/2018 1,806.80p 1,815.80p 1,709.80p 1,710.20p 78924
09/08/2018 1,820.00p 1,833.00p 1,805.40p 1,810.20p 17293
08/08/2018 1,806.60p 1,833.87p 1,797.00p 1,825.80p 23537
07/08/2018 1,800.00p 1,819.60p 1,787.80p 1,800.00p 45310
06/08/2018 1,750.00p 1,801.40p 1,750.00p 1,795.00p 26566
03/08/2018 1,770.20p 1,789.40p 1,755.00p 1,755.00p 33957
02/08/2018 1,799.60p 1,802.40p 1,743.20p 1,766.40p 93575
01/08/2018 1,820.00p 1,857.40p 1,790.60p 1,801.20p 48476
31/07/2018 1,825.20p 1,861.80p 1,806.20p 1,825.20p 51030
30/07/2018 1,837.40p 1,837.40p 1,806.00p 1,812.60p 43302
27/07/2018 1,814.40p 1,842.60p 1,805.40p 1,815.40p 21580
26/07/2018 1,770.00p 1,826.00p 1,770.00p 1,824.00p 53107
25/07/2018 1,802.40p 1,847.20p 1,767.60p 1,769.80p 54673
24/07/2018 1,820.00p 1,857.20p 1,815.60p 1,815.60p 71703
23/07/2018 1,772.80p 1,825.80p 1,772.80p 1,807.80p 35423
20/07/2018 1,800.60p 1,810.00p 1,746.20p 1,772.80p 52643
19/07/2018 1,894.00p 1,905.60p 1,723.00p 1,801.00p 114085
18/07/2018 1,888.00p 1,960.73p 1,888.00p 1,898.00p 126441
17/07/2018 1,859.00p 1,905.20p 1,859.00p 1,888.80p 50830
16/07/2018 1,862.60p 1,915.40p 1,858.40p 1,871.00p 27728
13/07/2018 1,890.00p 1,893.60p 1,845.40p 1,856.00p 65043
12/07/2018 1,890.00p 1,890.00p 1,850.00p 1,872.60p 45851
11/07/2018 1,843.20p 1,890.00p 1,825.20p 1,881.60p 53716
10/07/2018 1,866.80p 1,869.80p 1,829.00p 1,855.40p 70537
09/07/2018 1,805.00p 1,888.00p 1,796.20p 1,868.00p 80857
06/07/2018 1,830.20p 1,853.00p 1,786.60p 1,799.00p 49919
05/07/2018 1,845.40p 1,860.00p 1,829.66p 1,841.80p 44777
04/07/2018 1,864.80p 1,886.40p 1,839.20p 1,839.20p 53259
03/07/2018 1,889.60p 1,897.40p 1,860.00p 1,869.00p 43153
02/07/2018 1,884.00p 1,905.83p 1,873.40p 1,889.60p 74966
29/06/2018 1,906.00p 1,918.00p 1,883.80p 1,885.00p 86216
28/06/2018 1,887.80p 1,931.40p 1,887.80p 1,901.60p 119985
27/06/2018 1,908.40p 1,925.40p 1,896.40p 1,910.00p 122097
26/06/2018 1,906.20p 1,963.00p 1,897.80p 1,915.00p 61636
25/06/2018 1,920.00p 1,925.40p 1,894.00p 1,910.00p 54957
22/06/2018 1,904.20p 1,937.40p 1,897.20p 1,927.20p 139523
21/06/2018 1,905.80p 1,926.20p 1,903.00p 1,903.00p 96135
20/06/2018 1,917.20p 1,936.00p 1,890.00p 1,908.00p 108720
19/06/2018 1,911.20p 1,936.80p 1,883.00p 1,920.00p 95340
18/06/2018 1,916.40p 1,939.60p 1,893.60p 1,938.20p 130769
15/06/2018 1,970.00p 1,970.00p 1,893.20p 1,927.40p 210463
14/06/2018 1,858.20p 2,014.00p 1,858.20p 1,947.00p 99346
13/06/2018 1,980.00p 1,982.80p 1,859.20p 1,880.00p 82345
12/06/2018 2,000.00p 2,013.50p 1,983.62p 1,987.20p 42814
11/06/2018 1,994.40p 2,014.50p 1,978.20p 2,001.00p 88948
08/06/2018 2,019.00p 2,049.00p 1,982.00p 1,991.00p 86615
07/06/2018 2,077.00p 2,077.00p 2,024.00p 2,026.00p 104509
06/06/2018 2,031.00p 2,083.50p 2,017.00p 2,064.50p 147007
05/06/2018 2,083.00p 2,085.00p 2,033.50p 2,047.00p 100873
04/06/2018 2,010.00p 2,110.50p 1,975.40p 2,109.50p 252998
01/06/2018 1,895.00p 1,979.40p 1,890.00p 1,972.00p 157549
31/05/2018 1,830.00p 1,888.80p 1,822.00p 1,872.80p 200777
30/05/2018 1,860.00p 1,877.00p 1,817.00p 1,832.80p 82941
29/05/2018 2,300.00p 2,349.00p 1,860.60p 1,863.80p 90898
25/05/2018 3,150.00p 3,176.00p 3,100.00p 3,113.00p 30289
24/05/2018 3,285.50p 3,298.90p 3,133.00p 3,189.50p 43681
23/05/2018 3,419.00p 3,419.00p 3,250.00p 3,278.00p 45677
22/05/2018 3,277.00p 3,428.00p 3,277.00p 3,400.00p 32904
21/05/2018 3,380.00p 3,450.00p 3,291.00p 3,291.00p 11959
18/05/2018 3,444.00p 3,528.00p 3,354.00p 3,374.00p 47150
17/05/2018 3,402.00p 3,462.00p 3,388.00p 3,444.00p 80303
16/05/2018 3,336.00p 3,416.00p 3,334.00p 3,416.00p 95715
15/05/2018 3,324.00p 3,340.00p 3,270.00p 3,318.00p 69497
14/05/2018 3,372.00p 3,400.00p 3,324.00p 3,332.00p 24159
11/05/2018 3,366.00p 3,398.00p 3,354.00p 3,380.00p 45148
10/05/2018 3,410.00p 3,410.00p 3,330.00p 3,370.00p 45605
09/05/2018 3,366.00p 3,380.00p 3,260.00p 3,376.00p 40123
08/05/2018 3,404.00p 3,404.00p 3,228.50p 3,382.00p 101396
04/05/2018 3,436.00p 3,436.00p 3,314.00p 3,316.00p 104148
03/05/2018 3,466.00p 3,486.00p 3,400.00p 3,408.00p 47603
02/05/2018 3,442.00p 3,498.00p 3,438.00p 3,450.00p 62958
01/05/2018 3,478.00p 3,492.00p 3,434.00p 3,444.00p 25218
30/04/2018 3,454.00p 3,512.00p 3,432.00p 3,480.00p 74432
27/04/2018 3,480.00p 3,560.00p 3,454.00p 3,482.00p 31660
26/04/2018 3,530.00p 3,532.00p 3,482.00p 3,492.00p 35867
25/04/2018 3,624.00p 3,626.00p 3,532.00p 3,542.00p 57662
24/04/2018 3,664.00p 3,664.00p 3,609.46p 3,638.00p 43428
23/04/2018 3,558.00p 3,676.00p 3,558.00p 3,650.00p 48983
20/04/2018 3,656.00p 3,666.00p 3,616.00p 3,624.00p 42458
19/04/2018 3,514.00p 3,640.00p 3,514.00p 3,634.00p 50207
18/04/2018 3,436.00p 3,520.00p 3,426.00p 3,514.00p 122064
17/04/2018 3,456.00p 3,468.00p 3,406.00p 3,424.00p 52852
16/04/2018 3,450.00p 3,468.00p 3,420.00p 3,444.00p 47817
13/04/2018 3,476.00p 3,504.00p 3,432.00p 3,464.00p 51287
12/04/2018 3,510.00p 3,514.00p 3,488.00p 3,492.00p 75515
11/04/2018 3,526.00p 3,550.00p 3,500.00p 3,506.00p 55246
10/04/2018 3,586.00p 3,588.00p 3,542.00p 3,550.00p 54578
09/04/2018 3,628.00p 3,640.00p 3,536.00p 3,566.00p 101205
06/04/2018 3,668.00p 3,708.00p 3,596.00p 3,620.00p 71148
05/04/2018 3,574.00p 3,690.00p 3,570.00p 3,680.00p 55375
04/04/2018 3,528.00p 3,542.00p 3,510.00p 3,542.00p 92758
03/04/2018 3,526.00p 3,556.00p 3,500.00p 3,534.00p 75313
29/03/2018 3,558.00p 3,588.00p 3,554.00p 3,556.00p 51224
28/03/2018 3,536.00p 3,578.00p 3,500.00p 3,558.00p 73356
27/03/2018 3,550.00p 3,584.00p 3,538.00p 3,546.00p 82599
26/03/2018 3,552.00p 3,552.00p 3,506.00p 3,514.00p 62418
23/03/2018 3,546.00p 3,592.00p 3,496.00p 3,548.00p 45882
22/03/2018 3,616.00p 3,652.00p 3,560.00p 3,578.00p 60255
21/03/2018 3,622.00p 3,634.00p 3,596.00p 3,622.00p 45024
20/03/2018 3,548.00p 3,644.00p 3,522.00p 3,622.00p 80101
19/03/2018 3,530.00p 3,550.00p 3,520.00p 3,530.00p 68479
16/03/2018 3,474.00p 3,554.00p 3,450.00p 3,526.00p 136415
15/03/2018 3,482.00p 3,542.00p 3,466.00p 3,482.00p 100417
14/03/2018 3,482.00p 3,506.00p 3,474.00p 3,482.00p 78120
13/03/2018 3,548.00p 3,552.00p 3,472.00p 3,478.00p 107263
12/03/2018 3,500.00p 3,546.00p 3,472.00p 3,540.00p 59163
09/03/2018 3,470.00p 3,532.00p 3,454.00p 3,480.00p 92053
08/03/2018 3,432.00p 3,500.00p 3,416.00p 3,470.00p 64724
07/03/2018 3,424.00p 3,478.00p 3,402.00p 3,428.00p 55828
06/03/2018 3,474.00p 3,498.00p 3,394.00p 3,436.00p 97040
05/03/2018 3,412.00p 3,458.00p 3,412.00p 3,450.00p 89811
02/03/2018 3,384.00p 3,426.00p 3,370.00p 3,426.00p 99789
01/03/2018 3,380.00p 3,416.00p 3,368.00p 3,406.00p 186921
28/02/2018 3,398.00p 3,400.00p 3,354.00p 3,390.00p 162534
27/02/2018 3,342.00p 3,400.00p 3,340.00p 3,380.00p 95011
26/02/2018 3,332.00p 3,348.00p 3,298.00p 3,324.00p 168578
23/02/2018 3,364.00p 3,390.00p 3,300.00p 3,312.00p 118411
22/02/2018 3,344.00p 3,378.00p 3,288.00p 3,308.00p 107562
21/02/2018 3,362.00p 3,400.00p 3,354.00p 3,358.00p 64517
20/02/2018 3,414.00p 3,432.00p 3,364.00p 3,372.00p 46702
19/02/2018 3,378.00p 3,444.00p 3,358.00p 3,400.00p 61893
16/02/2018 3,314.00p 3,432.00p 3,272.00p 3,326.00p 74772
15/02/2018 3,450.00p 3,462.00p 3,380.00p 3,400.00p 92209
14/02/2018 3,380.00p 3,422.00p 3,358.00p 3,370.00p 97470
13/02/2018 3,434.00p 3,452.00p 3,366.00p 3,408.00p 44998
12/02/2018 3,476.00p 3,506.00p 3,406.00p 3,430.00p 47779
09/02/2018 3,478.00p 3,478.00p 3,402.00p 3,422.00p 53265
08/02/2018 3,536.00p 3,562.00p 3,486.00p 3,500.00p 65109
07/02/2018 3,378.00p 3,548.00p 3,368.00p 3,522.00p 71192
06/02/2018 3,428.00p 3,466.00p 3,342.00p 3,342.00p 136873
05/02/2018 3,686.00p 3,686.00p 3,554.00p 3,558.00p 59007
02/02/2018 3,706.00p 3,706.00p 3,666.00p 3,676.00p 31444
01/02/2018 3,704.00p 3,750.00p 3,698.00p 3,708.00p 43085
31/01/2018 3,768.00p 3,768.00p 3,656.00p 3,664.00p 66258
30/01/2018 3,736.00p 3,752.00p 3,698.00p 3,698.00p 48432
29/01/2018 3,766.00p 3,770.00p 3,736.00p 3,744.00p 67028
26/01/2018 3,768.00p 3,816.00p 3,732.00p 3,734.00p 98972
25/01/2018 3,768.00p 3,808.00p 3,744.00p 3,754.00p 74285
24/01/2018 3,748.00p 3,818.00p 3,748.00p 3,748.00p 66238
23/01/2018 3,834.00p 3,834.00p 3,760.00p 3,794.00p 53183

*Close Price adjusted for both dividends and splits