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
28/09/2015 1,842.00p 1,854.00p 1,785.00p 1,785.00p 34181
25/09/2015 1,822.00p 1,865.00p 1,817.00p 1,853.00p 26740
24/09/2015 1,833.00p 1,833.00p 1,797.00p 1,806.00p 34641
23/09/2015 1,839.00p 1,853.00p 1,810.00p 1,825.00p 19708
22/09/2015 1,878.00p 1,885.00p 1,824.85p 1,825.00p 39651
21/09/2015 1,880.00p 1,914.00p 1,868.35p 1,888.00p 48320
18/09/2015 1,896.00p 1,928.00p 1,866.00p 1,928.00p 119019
17/09/2015 1,865.00p 1,895.00p 1,865.00p 1,885.00p 87501
16/09/2015 1,861.00p 1,886.00p 1,850.30p 1,872.00p 47627
15/09/2015 1,807.00p 1,861.08p 1,807.00p 1,845.00p 68495
14/09/2015 1,821.00p 1,840.10p 1,785.00p 1,801.00p 33178
11/09/2015 1,810.00p 1,850.00p 1,756.96p 1,836.00p 41939
10/09/2015 1,866.00p 1,866.00p 1,761.00p 1,781.00p 91102
09/09/2015 1,850.00p 1,887.00p 1,828.76p 1,865.00p 75621
08/09/2015 1,773.00p 1,833.00p 1,773.00p 1,823.00p 64455
07/09/2015 1,784.00p 1,784.00p 1,742.00p 1,757.00p 37292
04/09/2015 1,763.00p 1,779.00p 1,742.00p 1,764.00p 36186
03/09/2015 1,729.00p 1,800.00p 1,697.00p 1,787.00p 112295
02/09/2015 1,711.00p 1,729.00p 1,697.00p 1,700.00p 72860
01/09/2015 1,729.00p 1,750.89p 1,694.00p 1,705.00p 66404
28/08/2015 1,700.00p 1,743.00p 1,700.00p 1,743.00p 195913
27/08/2015 1,682.00p 1,725.97p 1,671.00p 1,702.00p 103890
26/08/2015 1,650.00p 1,701.00p 1,646.00p 1,663.00p 97441
25/08/2015 1,626.00p 1,700.00p 1,626.00p 1,665.00p 130957
24/08/2015 1,700.00p 1,709.30p 1,609.00p 1,616.00p 71813
21/08/2015 1,800.00p 1,830.00p 1,736.00p 1,736.00p 131034
20/08/2015 1,859.00p 1,900.00p 1,808.00p 1,830.00p 59763
19/08/2015 1,904.00p 1,918.00p 1,894.00p 1,902.00p 63700
18/08/2015 1,920.00p 1,927.00p 1,904.00p 1,920.00p 169669
17/08/2015 1,933.00p 1,933.00p 1,903.00p 1,920.00p 18897
14/08/2015 1,895.00p 1,950.00p 1,895.00p 1,940.00p 21381
13/08/2015 1,986.00p 1,986.00p 1,916.00p 1,939.00p 46630
12/08/2015 1,950.00p 1,986.00p 1,913.00p 1,955.00p 43151
11/08/2015 1,942.00p 1,989.00p 1,934.00p 1,987.00p 38111
10/08/2015 1,986.00p 1,986.00p 1,927.00p 1,960.00p 32684
07/08/2015 1,942.00p 2,004.00p 1,924.04p 1,973.00p 21585
06/08/2015 1,935.00p 1,961.00p 1,919.00p 1,950.00p 64302
05/08/2015 1,924.00p 1,946.00p 1,906.00p 1,939.00p 41353
04/08/2015 2,021.00p 2,021.00p 1,912.00p 1,920.00p 44455
03/08/2015 2,000.00p 2,009.00p 1,984.00p 1,997.00p 235019
31/07/2015 2,017.00p 2,017.00p 1,980.00p 1,996.00p 36803
30/07/2015 2,024.00p 2,024.00p 1,980.73p 1,997.00p 72826
29/07/2015 2,028.00p 2,044.00p 2,002.00p 2,019.00p 49777
28/07/2015 2,028.00p 2,042.00p 1,989.00p 2,002.00p 35673
27/07/2015 2,045.00p 2,079.00p 2,012.00p 2,027.00p 121153
24/07/2015 1,996.00p 2,050.00p 1,995.00p 2,035.00p 142205
23/07/2015 2,010.00p 2,040.11p 1,972.00p 2,012.00p 183216
22/07/2015 2,000.00p 2,029.00p 1,985.00p 2,013.00p 24471
21/07/2015 2,011.00p 2,011.00p 1,978.99p 2,000.00p 21538
20/07/2015 1,990.00p 2,006.00p 1,981.00p 1,992.00p 12968
17/07/2015 2,040.00p 2,041.00p 1,986.33p 2,004.00p 61153
16/07/2015 1,967.00p 2,041.00p 1,961.00p 2,022.00p 81432
15/07/2015 1,986.00p 1,986.00p 1,918.00p 1,966.00p 40274
14/07/2015 1,910.00p 1,979.00p 1,878.00p 1,974.00p 75202
13/07/2015 1,892.00p 1,914.00p 1,877.00p 1,896.00p 33686
10/07/2015 1,872.00p 1,914.00p 1,872.00p 1,902.00p 24835
09/07/2015 1,837.00p 1,875.00p 1,837.00p 1,869.00p 29882
08/07/2015 1,918.00p 1,918.00p 1,829.00p 1,846.00p 69741
07/07/2015 1,898.00p 1,901.00p 1,860.00p 1,876.00p 68656
06/07/2015 1,910.00p 1,910.00p 1,870.00p 1,884.00p 166558
03/07/2015 1,951.00p 1,981.00p 1,905.00p 1,911.00p 16324
02/07/2015 2,000.00p 2,000.00p 1,948.00p 1,948.00p 38124
01/07/2015 1,953.00p 1,998.00p 1,948.00p 1,950.00p 41372
30/06/2015 1,920.00p 1,968.00p 1,884.00p 1,950.00p 70542
29/06/2015 1,943.00p 1,973.39p 1,907.00p 1,911.00p 41168
26/06/2015 1,960.00p 2,010.00p 1,948.94p 1,992.00p 139522
25/06/2015 1,889.00p 1,983.00p 1,873.24p 1,960.00p 142802
24/06/2015 1,870.00p 1,878.55p 1,870.00p 1,872.00p 63204
23/06/2015 1,911.00p 1,911.00p 1,870.00p 1,877.00p 98489
22/06/2015 1,890.00p 1,908.00p 1,869.00p 1,881.00p 108934
19/06/2015 1,854.00p 1,892.00p 1,854.00p 1,888.00p 226081
18/06/2015 1,919.00p 1,919.00p 1,860.00p 1,875.00p 237105
17/06/2015 1,858.00p 1,872.81p 1,847.00p 1,865.00p 162206
16/06/2015 1,881.00p 1,881.00p 1,801.00p 1,858.00p 81346
15/06/2015 1,860.00p 1,871.00p 1,842.90p 1,863.00p 51746
12/06/2015 1,854.00p 1,897.00p 1,850.00p 1,893.00p 108243
11/06/2015 1,889.00p 1,889.00p 1,840.00p 1,862.00p 46345
10/06/2015 1,834.00p 1,877.00p 1,798.00p 1,860.00p 51362
09/06/2015 1,753.00p 1,823.00p 1,753.00p 1,815.00p 78180
08/06/2015 1,789.00p 1,815.84p 1,780.00p 1,783.00p 30034
05/06/2015 1,841.00p 1,844.00p 1,780.00p 1,827.00p 67721
04/06/2015 1,921.00p 1,921.00p 1,822.00p 1,840.00p 79958
03/06/2015 1,958.00p 1,977.75p 1,947.00p 1,955.00p 64143
02/06/2015 1,880.00p 1,967.00p 1,865.35p 1,951.00p 81650
01/06/2015 1,889.00p 1,899.00p 1,855.00p 1,862.00p 35369
29/05/2015 1,925.00p 1,925.00p 1,855.00p 1,869.00p 119942
28/05/2015 1,947.00p 1,957.00p 1,898.00p 1,912.00p 44645
27/05/2015 1,910.00p 1,955.00p 1,883.12p 1,940.00p 92383
26/05/2015 1,964.00p 1,983.77p 1,941.00p 1,949.00p 70129
22/05/2015 1,871.00p 1,966.00p 1,865.00p 1,939.00p 103792
21/05/2015 1,849.00p 1,920.00p 1,833.00p 1,901.00p 113110
20/05/2015 1,734.00p 1,820.00p 1,711.95p 1,808.00p 392534
19/05/2015 1,706.00p 1,706.00p 1,663.00p 1,698.00p 109708
18/05/2015 1,752.00p 1,756.56p 1,675.00p 1,684.00p 220041
15/05/2015 1,813.00p 1,813.00p 1,734.00p 1,750.00p 68301
14/05/2015 1,811.00p 1,811.00p 1,765.00p 1,766.00p 84267
13/05/2015 1,763.00p 1,782.00p 1,739.00p 1,779.00p 117611
12/05/2015 1,800.00p 1,816.00p 1,779.00p 1,780.00p 53473
11/05/2015 1,858.00p 1,858.00p 1,800.00p 1,800.00p 86297
08/05/2015 1,850.00p 1,857.00p 1,800.00p 1,824.00p 67613
07/05/2015 1,828.00p 1,835.96p 1,779.00p 1,806.00p 60889
06/05/2015 1,808.00p 1,837.00p 1,761.68p 1,820.00p 248621
05/05/2015 1,840.00p 1,852.00p 1,800.00p 1,813.00p 84188
01/05/2015 1,778.00p 1,838.00p 1,747.00p 1,812.00p 32537
30/04/2015 1,782.00p 1,829.00p 1,782.00p 1,796.00p 221877
29/04/2015 1,813.00p 1,833.00p 1,772.10p 1,823.00p 124012
28/04/2015 1,886.00p 1,892.00p 1,800.00p 1,823.00p 200290
27/04/2015 1,911.00p 1,911.00p 1,876.00p 1,879.00p 90762
24/04/2015 1,978.00p 1,996.00p 1,876.96p 1,880.00p 89690
23/04/2015 1,937.00p 1,991.00p 1,925.00p 1,958.00p 41494
22/04/2015 1,951.00p 1,951.00p 1,891.00p 1,913.00p 114212
21/04/2015 1,950.00p 1,999.00p 1,915.00p 1,936.00p 82717
20/04/2015 2,039.00p 2,049.00p 1,944.00p 1,957.00p 102173
17/04/2015 2,018.00p 2,050.00p 1,993.93p 2,040.00p 186584
16/04/2015 2,065.00p 2,204.47p 1,990.00p 2,020.00p 179303
15/04/2015 2,061.00p 2,122.00p 2,040.00p 2,065.00p 125524
14/04/2015 1,969.00p 2,054.00p 1,963.70p 2,037.00p 156227
13/04/2015 1,915.00p 1,968.00p 1,907.00p 1,967.00p 73768
10/04/2015 1,900.00p 1,910.00p 1,885.00p 1,910.00p 96126
09/04/2015 1,917.00p 1,917.00p 1,881.00p 1,886.00p 39127
08/04/2015 1,889.00p 1,902.24p 1,865.00p 1,881.00p 130253
07/04/2015 1,802.00p 1,889.00p 1,798.00p 1,889.00p 101593
02/04/2015 1,800.00p 1,831.07p 1,770.00p 1,802.00p 107923
01/04/2015 1,744.00p 1,799.00p 1,735.00p 1,767.00p 65517
31/03/2015 1,756.00p 1,756.00p 1,713.00p 1,735.00p 45404
30/03/2015 1,712.00p 1,754.00p 1,682.00p 1,732.00p 68703
27/03/2015 1,698.00p 1,715.94p 1,680.28p 1,686.00p 79201
26/03/2015 1,743.00p 1,743.00p 1,680.00p 1,689.00p 108988
25/03/2015 1,718.00p 1,767.00p 1,709.00p 1,722.00p 93090
24/03/2015 1,723.00p 1,742.00p 1,675.00p 1,706.00p 117231
23/03/2015 1,748.00p 1,762.00p 1,734.00p 1,747.00p 56983
20/03/2015 1,754.00p 1,781.03p 1,737.00p 1,746.00p 170640
19/03/2015 1,776.00p 1,797.00p 1,740.00p 1,777.00p 61975
18/03/2015 1,806.00p 1,850.00p 1,740.53p 1,766.00p 155004
17/03/2015 1,830.00p 1,860.00p 1,829.50p 1,839.00p 123530
16/03/2015 1,880.00p 1,880.00p 1,840.00p 1,860.00p 65869
13/03/2015 1,850.00p 1,901.00p 1,850.00p 1,870.00p 75342
12/03/2015 1,870.00p 1,884.00p 1,851.00p 1,873.00p 89925
11/03/2015 1,817.00p 1,852.00p 1,817.00p 1,850.00p 75945
10/03/2015 1,850.00p 1,850.00p 1,812.00p 1,844.00p 128405
09/03/2015 1,825.00p 1,849.00p 1,798.79p 1,835.00p 93068
06/03/2015 1,832.00p 1,862.00p 1,823.00p 1,823.00p 87911
05/03/2015 1,880.00p 1,886.16p 1,840.00p 1,858.00p 159355
04/03/2015 1,841.00p 1,884.00p 1,834.00p 1,874.00p 288731
03/03/2015 1,799.00p 1,834.00p 1,787.00p 1,832.00p 364282
02/03/2015 1,718.00p 1,800.00p 1,715.16p 1,797.00p 535186
27/02/2015 1,747.00p 1,816.00p 1,686.00p 1,725.00p 205199
26/02/2015 1,760.00p 1,838.00p 1,737.00p 1,755.00p 203459
25/02/2015 1,799.00p 1,834.00p 1,719.00p 1,750.00p 315575
24/02/2015 1,952.00p 1,952.00p 1,794.60p 1,797.00p 304806
23/02/2015 1,933.00p 1,985.82p 1,897.68p 1,960.00p 340070
20/02/2015 2,160.00p 2,208.88p 1,900.00p 1,900.00p 233888
19/02/2015 2,226.00p 2,239.00p 2,138.00p 2,140.00p 196022
18/02/2015 2,255.00p 2,275.00p 2,201.00p 2,241.00p 153268
17/02/2015 2,255.00p 2,271.00p 2,191.00p 2,255.00p 225672
16/02/2015 2,272.00p 2,274.00p 2,241.00p 2,255.00p 68026
13/02/2015 2,254.00p 2,270.00p 2,239.00p 2,255.00p 164979
12/02/2015 2,257.00p 2,268.00p 2,223.00p 2,243.00p 100538
11/02/2015 2,263.00p 2,345.00p 2,223.00p 2,250.00p 136817
10/02/2015 2,250.00p 2,254.00p 2,189.00p 2,236.00p 86346
09/02/2015 2,172.00p 2,262.91p 2,156.00p 2,257.00p 76184
06/02/2015 2,109.00p 2,222.00p 2,109.00p 2,200.00p 78676
05/02/2015 2,038.00p 2,157.00p 2,038.00p 2,119.00p 43172
04/02/2015 2,066.00p 2,104.00p 2,046.00p 2,066.00p 65771
03/02/2015 2,060.00p 2,115.00p 2,060.00p 2,087.00p 79561
02/02/2015 2,024.00p 2,065.00p 2,024.00p 2,062.00p 64988
30/01/2015 2,041.00p 2,082.00p 2,025.00p 2,031.00p 30957
29/01/2015 2,057.00p 2,075.00p 2,023.00p 2,047.00p 81447
28/01/2015 2,105.00p 2,110.00p 2,061.00p 2,072.00p 99180
27/01/2015 2,089.00p 2,119.00p 2,065.87p 2,110.00p 123260
26/01/2015 2,073.00p 2,116.00p 2,053.00p 2,093.00p 47716
23/01/2015 2,067.00p 2,084.40p 2,035.00p 2,070.00p 53002
22/01/2015 1,943.00p 2,071.00p 1,931.00p 2,068.00p 86405
21/01/2015 1,925.00p 1,950.00p 1,860.00p 1,939.00p 65852
20/01/2015 1,974.00p 1,985.00p 1,910.00p 1,928.00p 66680
19/01/2015 2,004.00p 2,012.00p 1,963.20p 1,982.00p 54352
16/01/2015 1,990.00p 1,995.00p 1,954.00p 1,980.00p 36337
15/01/2015 1,981.00p 2,006.00p 1,950.00p 1,976.00p 115968
14/01/2015 2,006.00p 2,040.00p 1,980.00p 1,980.00p 49536
13/01/2015 2,110.00p 2,110.00p 1,995.00p 2,001.00p 76418
12/01/2015 2,120.00p 2,121.00p 2,060.00p 2,087.00p 43705
09/01/2015 2,159.00p 2,183.00p 2,082.00p 2,110.00p 43690
08/01/2015 2,201.00p 2,201.00p 2,129.00p 2,159.00p 64278
07/01/2015 2,211.00p 2,211.00p 2,162.00p 2,186.00p 94648
06/01/2015 2,184.00p 2,223.00p 2,177.00p 2,191.00p 151642
05/01/2015 2,112.00p 2,212.00p 2,112.00p 2,162.00p 170451
02/01/2015 2,097.00p 2,150.00p 2,079.00p 2,107.00p 132079
31/12/2014 2,045.00p 2,086.00p 2,036.00p 2,076.00p 41470
30/12/2014 2,042.00p 2,055.00p 2,020.00p 2,051.00p 37250
29/12/2014 2,001.00p 2,059.00p 2,001.00p 2,027.00p 75433
24/12/2014 1,989.00p 2,064.00p 1,989.00p 2,051.00p 6867
23/12/2014 2,047.00p 2,084.86p 2,009.00p 2,037.00p 73292
22/12/2014 1,906.00p 2,072.00p 1,895.00p 2,067.00p 195592
19/12/2014 1,983.00p 2,063.00p 1,883.00p 1,889.00p 376376
18/12/2014 1,927.00p 1,988.00p 1,909.98p 1,987.00p 102868
17/12/2014 1,838.00p 1,910.04p 1,834.00p 1,897.00p 235560
16/12/2014 1,861.00p 1,863.00p 1,774.00p 1,838.00p 118441
15/12/2014 1,919.00p 1,950.00p 1,834.00p 1,834.00p 110277
12/12/2014 1,947.00p 1,947.00p 1,874.00p 1,935.00p 220862
11/12/2014 2,051.00p 2,062.00p 1,918.00p 1,949.00p 257137

*Close Price adjusted for both dividends and splits