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
26/02/2014 2,361.00p 2,385.00p 2,338.00p 2,354.00p 284986
25/02/2014 2,368.00p 2,387.00p 2,335.64p 2,385.00p 131253
24/02/2014 2,406.00p 2,418.00p 2,328.00p 2,343.00p 104760
21/02/2014 2,417.00p 2,417.00p 2,348.87p 2,390.00p 131227
20/02/2014 2,409.00p 2,415.00p 2,390.00p 2,406.00p 72866
19/02/2014 2,365.00p 2,429.00p 2,365.00p 2,415.00p 227113
18/02/2014 2,260.00p 2,419.00p 2,260.00p 2,372.00p 132311
17/02/2014 2,169.00p 2,268.00p 2,155.00p 2,268.00p 58287
14/02/2014 2,176.00p 2,212.65p 2,148.00p 2,166.00p 104114
13/02/2014 2,201.00p 2,229.00p 2,171.00p 2,184.00p 73011
12/02/2014 2,201.00p 2,239.00p 2,191.00p 2,229.00p 43107
11/02/2014 2,234.00p 2,247.00p 2,187.00p 2,220.00p 42764
10/02/2014 2,284.00p 2,324.00p 2,223.00p 2,230.00p 75570
07/02/2014 2,290.00p 2,313.00p 2,280.00p 2,292.00p 32663
06/02/2014 2,284.00p 2,312.00p 2,236.87p 2,280.00p 96247
05/02/2014 2,201.00p 2,307.00p 2,201.00p 2,280.00p 77176
04/02/2014 2,163.00p 2,213.00p 2,143.00p 2,210.00p 80660
03/02/2014 2,150.00p 2,169.00p 2,126.00p 2,150.00p 107652
31/01/2014 2,158.00p 2,158.00p 2,080.00p 2,150.00p 146421
30/01/2014 2,194.00p 2,194.00p 2,089.88p 2,140.00p 62044
29/01/2014 2,123.00p 2,217.00p 2,100.00p 2,177.00p 125662
28/01/2014 2,180.00p 2,232.00p 2,058.00p 2,100.00p 153498
27/01/2014 2,206.00p 2,242.00p 2,156.00p 2,194.00p 77229
24/01/2014 2,344.00p 2,356.00p 2,161.00p 2,214.00p 275869
23/01/2014 2,341.00p 2,386.00p 2,338.00p 2,356.00p 84548
22/01/2014 2,357.00p 2,383.00p 2,292.44p 2,362.00p 63637
21/01/2014 2,331.00p 2,331.00p 2,286.35p 2,305.00p 74765
20/01/2014 2,350.00p 2,389.00p 2,286.12p 2,328.00p 179044
17/01/2014 2,413.00p 2,466.00p 2,369.00p 2,389.00p 135312
16/01/2014 2,489.00p 2,489.00p 2,387.37p 2,430.00p 75666
15/01/2014 2,500.00p 2,505.97p 2,464.00p 2,480.00p 60055
14/01/2014 2,500.00p 2,529.13p 2,479.00p 2,500.00p 79972
13/01/2014 2,513.00p 2,522.00p 2,489.00p 2,500.00p 41196
10/01/2014 2,522.00p 2,526.00p 2,486.00p 2,500.00p 63088
09/01/2014 2,558.00p 2,580.00p 2,516.00p 2,526.00p 45243
08/01/2014 2,600.00p 2,600.00p 2,534.00p 2,569.00p 158744
07/01/2014 2,471.00p 2,593.00p 2,439.00p 2,590.00p 183127
06/01/2014 2,449.00p 2,489.63p 2,430.00p 2,450.00p 53131
03/01/2014 2,459.00p 2,468.00p 2,430.00p 2,460.00p 116198
02/01/2014 2,403.00p 2,506.19p 2,380.00p 2,465.00p 120386
31/12/2013 2,469.00p 2,469.00p 2,375.00p 2,395.00p 6454
30/12/2013 2,415.00p 2,451.00p 2,379.00p 2,395.00p 28586
27/12/2013 2,443.00p 2,448.00p 2,417.00p 2,431.00p 39029
24/12/2013 2,413.00p 2,465.00p 2,385.00p 2,440.00p 33223
23/12/2013 2,367.00p 2,404.00p 2,359.00p 2,395.00p 46657
20/12/2013 2,280.00p 2,380.00p 2,275.00p 2,375.00p 72379
19/12/2013 2,249.00p 2,311.00p 2,249.00p 2,298.00p 72337
18/12/2013 2,281.00p 2,315.00p 2,252.00p 2,267.00p 39580
17/12/2013 2,298.00p 2,314.00p 2,277.00p 2,280.00p 81771
16/12/2013 2,236.00p 2,328.00p 2,231.00p 2,300.00p 114392
13/12/2013 2,234.00p 2,240.00p 2,197.00p 2,231.00p 64294
12/12/2013 2,242.00p 2,243.00p 2,213.00p 2,240.00p 51320
11/12/2013 2,165.00p 2,269.00p 2,151.00p 2,238.00p 112578
10/12/2013 2,165.00p 2,165.00p 2,150.00p 2,160.00p 44586
09/12/2013 2,180.00p 2,188.00p 2,157.00p 2,160.00p 42723
06/12/2013 2,188.00p 2,193.00p 2,159.00p 2,169.00p 70489
05/12/2013 2,175.00p 2,189.00p 2,146.00p 2,177.00p 97355
04/12/2013 2,178.00p 2,203.00p 2,170.00p 2,183.00p 70439
03/12/2013 2,218.00p 2,240.00p 2,150.00p 2,170.00p 100545
02/12/2013 2,266.00p 2,286.00p 2,233.00p 2,233.00p 154963
29/11/2013 2,293.00p 2,300.00p 2,263.00p 2,269.00p 60381
28/11/2013 2,320.00p 2,345.00p 2,268.00p 2,295.00p 45338
27/11/2013 2,256.00p 2,314.88p 2,248.00p 2,303.00p 76723
26/11/2013 2,263.00p 2,302.97p 2,248.00p 2,248.00p 57784
25/11/2013 2,294.00p 2,294.00p 2,248.00p 2,261.00p 35936
22/11/2013 2,147.00p 2,257.00p 2,147.00p 2,256.00p 124155
21/11/2013 2,160.00p 2,186.00p 2,158.00p 2,166.00p 14302
20/11/2013 2,181.00p 2,199.00p 2,170.00p 2,170.00p 67502
19/11/2013 2,150.00p 2,199.38p 2,150.00p 2,190.00p 127913
18/11/2013 2,100.00p 2,165.00p 2,099.00p 2,158.00p 162260
15/11/2013 2,066.00p 2,109.00p 2,000.00p 2,102.00p 110241
14/11/2013 2,176.00p 2,176.00p 2,000.00p 2,060.00p 295373
13/11/2013 2,078.00p 2,178.00p 2,078.00p 2,161.00p 96554
12/11/2013 2,020.00p 2,130.00p 2,020.00p 2,100.00p 47271
11/11/2013 2,010.00p 2,040.00p 1,990.28p 2,027.00p 49756
08/11/2013 2,026.00p 2,087.00p 2,000.00p 2,003.00p 131327
07/11/2013 2,012.00p 2,076.45p 2,000.00p 2,039.00p 40873
06/11/2013 2,024.00p 2,038.00p 2,001.00p 2,001.00p 192622
05/11/2013 2,027.00p 2,076.85p 2,009.00p 2,022.00p 181950
04/11/2013 2,008.00p 2,025.00p 1,979.00p 2,020.00p 200880
01/11/2013 1,981.00p 1,996.00p 1,966.56p 1,993.00p 33076
31/10/2013 2,000.00p 2,023.00p 1,974.00p 1,974.00p 53432
30/10/2013 1,999.00p 2,005.00p 1,983.00p 2,000.00p 39989
29/10/2013 1,997.00p 2,019.00p 1,989.43p 2,000.00p 168916
28/10/2013 1,969.00p 2,000.00p 1,969.00p 1,996.00p 110497
25/10/2013 1,992.00p 2,000.00p 1,943.00p 1,961.00p 74007
24/10/2013 1,988.00p 2,000.00p 1,988.00p 1,990.00p 48465
23/10/2013 1,991.00p 1,999.00p 1,986.00p 1,994.00p 80625
22/10/2013 1,995.00p 2,006.00p 1,966.00p 1,999.00p 65091
21/10/2013 1,985.00p 2,003.00p 1,947.00p 2,000.00p 66198
18/10/2013 2,005.00p 2,008.00p 1,990.00p 1,999.00p 103051
17/10/2013 1,998.00p 2,000.00p 1,990.00p 2,000.00p 118382
16/10/2013 1,985.00p 2,010.00p 1,985.00p 1,995.00p 199583
15/10/2013 1,995.00p 2,010.00p 1,986.00p 1,987.00p 109336
14/10/2013 2,008.00p 2,026.00p 1,969.00p 1,971.00p 61313
11/10/2013 2,047.00p 2,050.00p 2,017.00p 2,017.00p 67322
10/10/2013 2,063.00p 2,076.00p 2,030.00p 2,046.00p 47146
09/10/2013 2,089.00p 2,105.00p 2,025.00p 2,050.00p 60849
08/10/2013 2,028.00p 2,128.00p 2,028.00p 2,105.00p 43795
07/10/2013 2,009.00p 2,045.00p 1,993.00p 2,045.00p 114947
04/10/2013 1,940.00p 2,016.00p 1,927.00p 1,998.00p 226807
03/10/2013 1,907.00p 1,936.00p 1,892.00p 1,927.00p 63354
02/10/2013 1,948.00p 1,948.00p 1,889.00p 1,900.00p 210847
01/10/2013 1,926.00p 1,964.00p 1,921.00p 1,945.00p 84515
30/09/2013 1,888.00p 1,946.00p 1,876.00p 1,932.00p 111514
27/09/2013 1,929.00p 1,940.00p 1,870.00p 1,888.00p 32203
26/09/2013 1,931.00p 1,936.00p 1,913.00p 1,924.00p 21813
25/09/2013 1,897.00p 1,956.00p 1,885.00p 1,925.00p 62900
24/09/2013 1,860.00p 1,901.00p 1,859.00p 1,897.00p 51102
23/09/2013 1,892.00p 1,906.00p 1,859.00p 1,859.00p 17333
20/09/2013 1,886.00p 1,911.00p 1,862.00p 1,888.00p 61982
19/09/2013 1,894.00p 1,933.00p 1,872.00p 1,887.00p 73026
18/09/2013 1,868.00p 1,889.00p 1,852.00p 1,877.00p 68790
17/09/2013 1,878.00p 1,899.00p 1,865.00p 1,868.00p 30251
16/09/2013 1,861.00p 1,901.00p 1,853.00p 1,878.00p 37694
13/09/2013 1,826.00p 1,857.00p 1,819.00p 1,857.00p 42243
12/09/2013 1,861.00p 1,861.00p 1,792.00p 1,827.00p 74332
11/09/2013 1,855.00p 1,941.00p 1,842.00p 1,851.00p 57975
10/09/2013 1,820.00p 1,854.00p 1,799.00p 1,851.00p 84444
09/09/2013 1,759.00p 1,812.00p 1,759.00p 1,810.00p 196296
06/09/2013 1,743.00p 1,767.00p 1,741.00p 1,755.00p 58708
05/09/2013 1,753.00p 1,757.00p 1,740.00p 1,749.00p 40312
04/09/2013 1,755.00p 1,756.00p 1,742.00p 1,749.00p 312923
03/09/2013 1,751.00p 1,762.00p 1,738.00p 1,752.00p 68716
02/09/2013 1,768.00p 1,768.00p 1,745.00p 1,745.00p 99741
30/08/2013 1,777.00p 1,799.00p 1,752.00p 1,755.00p 66570
29/08/2013 1,703.00p 1,771.00p 1,703.00p 1,746.00p 121781
28/08/2013 1,704.00p 1,723.00p 1,679.00p 1,703.00p 63658
27/08/2013 1,791.00p 1,791.00p 1,692.00p 1,704.00p 116075
23/08/2013 1,799.00p 1,799.00p 1,782.50p 1,789.00p 30151
22/08/2013 1,797.00p 1,800.00p 1,782.00p 1,789.00p 70123
21/08/2013 1,822.00p 1,822.00p 1,786.00p 1,789.00p 78675
20/08/2013 1,834.00p 1,840.00p 1,780.00p 1,793.00p 115297
19/08/2013 1,885.00p 1,889.00p 1,820.00p 1,840.00p 31666
16/08/2013 1,871.00p 1,888.00p 1,866.00p 1,867.00p 73849
15/08/2013 1,893.00p 1,897.00p 1,844.00p 1,866.00p 59250
14/08/2013 1,794.00p 1,914.00p 1,790.00p 1,890.00p 326768
13/08/2013 1,794.00p 1,800.00p 1,783.00p 1,790.00p 35847
12/08/2013 1,784.00p 1,821.00p 1,755.85p 1,788.00p 57144
09/08/2013 1,825.00p 1,835.00p 1,809.00p 1,814.00p 29555
08/08/2013 1,833.00p 1,833.00p 1,810.00p 1,828.00p 43255
07/08/2013 1,832.00p 1,832.00p 1,798.00p 1,829.00p 102793
06/08/2013 1,827.00p 1,840.00p 1,801.00p 1,827.00p 38017
05/08/2013 1,833.00p 1,833.00p 1,825.00p 1,830.00p 135609
02/08/2013 1,832.00p 1,832.00p 1,801.00p 1,830.00p 180736
01/08/2013 1,788.00p 1,837.00p 1,788.00p 1,830.00p 147143
31/07/2013 1,825.00p 1,830.00p 1,761.00p 1,780.00p 63353
30/07/2013 1,840.00p 1,845.00p 1,827.00p 1,830.00p 31484
29/07/2013 1,840.00p 1,850.00p 1,825.00p 1,830.00p 180188
26/07/2013 1,872.00p 1,873.00p 1,837.00p 1,840.00p 9892
25/07/2013 1,800.00p 1,892.00p 1,795.00p 1,866.00p 165137
24/07/2013 1,776.00p 1,800.00p 1,769.00p 1,795.00p 117952
23/07/2013 1,772.00p 1,783.00p 1,769.00p 1,769.00p 158906
22/07/2013 1,765.00p 1,780.00p 1,763.00p 1,764.00p 14811
19/07/2013 1,771.00p 1,782.00p 1,768.00p 1,770.00p 6986
18/07/2013 1,773.00p 1,782.00p 1,747.00p 1,769.00p 135320
17/07/2013 1,820.00p 1,820.00p 1,766.00p 1,780.00p 20340
16/07/2013 1,820.00p 1,824.00p 1,810.00p 1,815.00p 11835
15/07/2013 1,820.00p 1,826.00p 1,804.00p 1,815.00p 92777
12/07/2013 1,836.00p 1,836.00p 1,795.00p 1,795.00p 16597
11/07/2013 1,807.00p 1,850.00p 1,804.00p 1,815.00p 17827
10/07/2013 1,819.00p 1,820.00p 1,800.00p 1,805.00p 147161
09/07/2013 1,828.00p 1,837.00p 1,801.00p 1,820.00p 137632
08/07/2013 1,740.00p 1,835.00p 1,738.00p 1,801.00p 102369
05/07/2013 1,720.00p 1,774.00p 1,720.00p 1,750.00p 76698
04/07/2013 1,680.00p 1,729.00p 1,676.00p 1,715.00p 95650
03/07/2013 1,709.00p 1,709.00p 1,640.00p 1,680.00p 64958
02/07/2013 1,696.00p 1,743.00p 1,695.00p 1,700.00p 224079
01/07/2013 1,642.00p 1,720.00p 1,639.00p 1,720.00p 34020
28/06/2013 1,622.00p 1,670.00p 1,622.00p 1,670.00p 95522
27/06/2013 1,647.00p 1,654.00p 1,609.00p 1,637.00p 85843
26/06/2013 1,652.00p 1,673.76p 1,647.00p 1,649.00p 71429
25/06/2013 1,630.00p 1,653.00p 1,630.00p 1,650.00p 67061
24/06/2013 1,630.00p 1,656.00p 1,618.00p 1,630.00p 132646
21/06/2013 1,605.00p 1,656.00p 1,605.00p 1,656.00p 200539
20/06/2013 1,690.00p 1,690.00p 1,613.44p 1,629.00p 120700
19/06/2013 1,671.00p 1,692.00p 1,652.00p 1,652.00p 25733
18/06/2013 1,670.00p 1,696.00p 1,670.00p 1,680.00p 19006
17/06/2013 1,683.00p 1,701.00p 1,680.00p 1,680.00p 50335
14/06/2013 1,707.00p 1,707.00p 1,672.00p 1,692.00p 125987
13/06/2013 1,700.00p 1,780.99p 1,672.00p 1,672.00p 44822
12/06/2013 1,763.00p 1,798.00p 1,674.00p 1,720.00p 79467
11/06/2013 1,761.00p 1,800.00p 1,761.00p 1,777.00p 55932
10/06/2013 1,761.00p 1,805.00p 1,761.00p 1,781.00p 50403
07/06/2013 1,795.00p 1,833.00p 1,781.00p 1,781.00p 82411
06/06/2013 1,806.00p 1,855.00p 1,798.00p 1,807.00p 51839
05/06/2013 1,820.00p 1,859.00p 1,798.00p 1,823.00p 100893
04/06/2013 1,890.00p 1,890.00p 1,854.00p 1,859.00p 77678
03/06/2013 1,850.00p 1,881.00p 1,790.00p 1,862.00p 145735
31/05/2013 1,865.00p 1,900.00p 1,850.46p 1,851.00p 146453
30/05/2013 1,868.00p 1,910.00p 1,868.00p 1,868.00p 206071
29/05/2013 1,833.00p 1,901.00p 1,800.00p 1,892.00p 188756
28/05/2013 1,785.00p 1,833.00p 1,766.00p 1,830.00p 140568
24/05/2013 1,745.00p 1,790.00p 1,735.00p 1,770.00p 58000
23/05/2013 1,720.00p 1,757.00p 1,720.00p 1,746.00p 126330
22/05/2013 1,758.00p 1,780.00p 1,741.00p 1,765.00p 68659
21/05/2013 1,730.00p 1,779.00p 1,722.50p 1,765.00p 66747
20/05/2013 1,736.00p 1,742.00p 1,724.00p 1,734.00p 18356
17/05/2013 1,654.00p 1,746.00p 1,654.00p 1,736.00p 118397
16/05/2013 1,697.00p 1,699.65p 1,645.00p 1,669.00p 252267

*Close Price adjusted for both dividends and splits