Market data

Select a section

Bank of Georgia Group

(BGEO)
Sector: Banks
4,856.00p
-434.00p -8.20
Last updated: 17:10:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
03/04/2025 5,480.00p 5,520.00p 5,290.00p 5,290.00p 63,533
02/04/2025 5,465.00p 5,540.00p 5,415.00p 5,535.00p 27,081
01/04/2025 5,460.00p 5,600.00p 5,415.00p 5,490.00p 25,156
31/03/2025 5,520.00p 5,550.00p 5,410.00p 5,460.00p 63,926
28/03/2025 5,600.00p 5,660.00p 5,510.00p 5,560.00p 75,484
27/03/2025 5,680.00p 5,790.00p 5,600.00p 5,600.00p 31,799
26/03/2025 5,750.00p 5,830.00p 5,680.00p 5,720.00p 71,447
25/03/2025 5,680.00p 5,760.00p 5,530.00p 5,710.00p 49,433
24/03/2025 5,730.00p 5,770.00p 5,640.00p 5,650.00p 28,844
21/03/2025 5,680.00p 5,720.00p 5,600.00p 5,690.00p 143,241
20/03/2025 5,610.00p 5,800.00p 5,610.00p 5,700.00p 98,653
19/03/2025 5,740.00p 5,770.00p 5,690.00p 5,730.00p 89,656
18/03/2025 5,480.00p 5,760.00p 5,450.00p 5,760.00p 41,374
17/03/2025 5,470.00p 5,670.00p 5,460.00p 5,480.00p 22,574
14/03/2025 5,360.00p 5,630.00p 5,310.00p 5,630.00p 42,896
13/03/2025 5,320.00p 5,490.00p 5,280.00p 5,360.00p 69,841
12/03/2025 5,290.00p 5,460.00p 5,160.00p 5,340.00p 64,967
11/03/2025 5,300.00p 5,300.00p 5,110.00p 5,180.00p 38,628
10/03/2025 5,340.00p 5,440.00p 5,270.00p 5,280.00p 44,537
07/03/2025 5,450.00p 5,480.00p 5,344.40p 5,440.00p 32,268
06/03/2025 5,400.00p 5,490.00p 5,260.00p 5,470.00p 55,161
05/03/2025 5,200.00p 5,420.00p 5,150.00p 5,360.00p 72,467
04/03/2025 5,270.00p 5,300.00p 5,050.00p 5,130.00p 125,525
03/03/2025 5,350.00p 5,450.00p 5,300.00p 5,330.00p 36,700
28/02/2025 5,320.00p 5,400.00p 5,280.00p 5,290.00p 91,531
27/02/2025 5,540.00p 5,590.00p 5,360.00p 5,390.00p 39,091
26/02/2025 5,430.00p 5,600.00p 5,340.00p 5,590.00p 61,806
25/02/2025 5,490.00p 5,930.00p 5,330.00p 5,420.00p 130,253
24/02/2025 5,320.00p 5,450.00p 5,240.00p 5,310.00p 142,749
21/02/2025 5,180.00p 5,380.00p 5,180.00p 5,330.00p 103,592
20/02/2025 5,260.00p 5,300.00p 5,160.00p 5,170.00p 25,862
19/02/2025 5,160.00p 5,310.00p 5,160.00p 5,170.00p 47,513
18/02/2025 5,230.00p 5,290.00p 5,200.00p 5,280.00p 22,485
17/02/2025 5,090.00p 5,289.94p 5,090.00p 5,240.00p 14,729
14/02/2025 5,190.00p 5,260.00p 5,110.00p 5,140.00p 25,382
13/02/2025 5,200.00p 5,220.00p 5,010.00p 5,140.00p 46,839
12/02/2025 4,980.00p 5,330.00p 4,955.00p 5,170.00p 88,801
11/02/2025 4,865.00p 4,990.00p 4,850.00p 4,980.00p 49,887
10/02/2025 4,860.00p 4,916.15p 4,785.00p 4,815.00p 20,466
07/02/2025 4,780.00p 4,845.00p 4,755.00p 4,815.00p 42,713
06/02/2025 4,650.00p 4,790.00p 4,620.00p 4,790.00p 107,216
05/02/2025 4,615.00p 4,656.35p 4,541.57p 4,620.00p 79,428
04/02/2025 4,675.00p 4,710.00p 4,650.00p 4,655.00p 39,236
03/02/2025 4,750.00p 4,750.00p 4,625.00p 4,690.00p 28,625
31/01/2025 4,715.00p 4,795.00p 4,704.80p 4,755.00p 366,715
30/01/2025 4,845.00p 4,895.00p 4,745.00p 4,755.00p 34,117
29/01/2025 4,625.00p 4,975.00p 4,530.00p 4,850.00p 153,936
28/01/2025 4,540.00p 4,560.00p 4,510.00p 4,540.00p 57,887
27/01/2025 4,540.00p 4,630.00p 4,500.00p 4,545.00p 40,776
24/01/2025 4,635.00p 4,655.00p 4,570.00p 4,630.00p 38,880
23/01/2025 4,630.00p 4,635.00p 4,580.00p 4,635.00p 46,709
22/01/2025 4,690.00p 4,720.00p 4,605.00p 4,630.00p 119,918
21/01/2025 4,570.00p 4,640.00p 4,550.00p 4,595.00p 35,320
20/01/2025 4,595.00p 4,595.00p 4,525.00p 4,550.00p 190,526
17/01/2025 4,580.00p 4,635.00p 4,550.00p 4,555.00p 36,269
16/01/2025 4,650.00p 4,740.00p 4,605.00p 4,630.00p 34,430
15/01/2025 4,510.00p 4,660.00p 4,470.00p 4,630.00p 117,630
14/01/2025 4,415.00p 4,510.00p 4,415.00p 4,470.00p 207,648
13/01/2025 4,500.00p 4,530.00p 4,417.17p 4,460.00p 37,932
10/01/2025 4,560.00p 4,565.00p 4,475.00p 4,500.00p 43,217
09/01/2025 4,635.00p 4,635.00p 4,500.00p 4,585.00p 53,280
08/01/2025 4,655.00p 4,800.00p 4,580.00p 4,615.00p 46,875
07/01/2025 4,790.00p 4,790.00p 4,530.00p 4,670.00p 86,739
06/01/2025 4,655.00p 4,745.00p 4,600.00p 4,730.00p 75,369
03/01/2025 4,600.00p 4,670.00p 4,535.00p 4,650.00p 136,618
02/01/2025 4,725.00p 4,755.00p 4,528.87p 4,665.00p 59,229
01/01/2025 4,690.00p 4,745.00p 4,650.00p 4,710.00p 24,279
31/12/2024 4,690.00p 4,745.00p 4,650.00p 4,710.00p 24,279
30/12/2024 4,605.00p 4,695.00p 4,532.63p 4,695.00p 33,810
27/12/2024 4,700.00p 4,755.00p 4,575.00p 4,600.00p 48,020
26/12/2024 4,655.00p 4,700.00p 4,640.00p 4,700.00p 8,918
25/12/2024 4,655.00p 4,700.00p 4,640.00p 4,700.00p 8,918
24/12/2024 4,655.00p 4,700.00p 4,640.00p 4,700.00p 8,918
23/12/2024 4,685.00p 4,750.00p 4,550.00p 4,610.00p 40,199
20/12/2024 4,590.00p 4,685.00p 4,570.00p 4,680.00p 117,086
19/12/2024 4,750.00p 4,805.00p 4,655.05p 4,695.00p 99,079
18/12/2024 4,690.00p 4,820.00p 4,560.00p 4,750.00p 80,908
17/12/2024 4,640.00p 4,700.00p 4,585.00p 4,615.00p 206,102
16/12/2024 4,600.00p 4,640.00p 4,570.00p 4,625.00p 40,020
13/12/2024 4,530.00p 4,695.00p 4,530.00p 4,580.00p 24,325
12/12/2024 4,560.00p 4,690.00p 4,550.00p 4,635.00p 69,585
11/12/2024 4,510.00p 4,585.00p 4,500.00p 4,560.00p 295,516
10/12/2024 4,580.00p 4,645.00p 4,530.00p 4,530.00p 134,743
09/12/2024 4,635.00p 4,680.00p 4,565.00p 4,575.00p 74,349
06/12/2024 4,585.00p 4,649.96p 4,580.00p 4,615.00p 60,505
05/12/2024 4,635.00p 4,710.00p 4,525.00p 4,585.00p 93,327
04/12/2024 4,700.00p 4,765.00p 4,610.00p 4,630.00p 107,673
03/12/2024 4,700.00p 5,000.00p 4,625.00p 4,665.00p 347,362
02/12/2024 4,660.00p 4,725.00p 4,420.00p 4,680.00p 118,089
29/11/2024 4,795.00p 4,940.00p 4,565.00p 4,685.00p 298,119
28/11/2024 5,010.00p 5,127.60p 4,975.00p 4,995.00p 183,819
27/11/2024 5,010.00p 5,013.04p 4,950.00p 5,000.00p 142,406
26/11/2024 4,965.00p 5,030.00p 4,935.00p 5,000.00p 35,356
25/11/2024 4,950.00p 5,050.00p 4,870.00p 4,950.00p 183,273
22/11/2024 4,925.00p 4,990.00p 4,833.05p 4,950.00p 75,600
21/11/2024 4,795.00p 4,953.40p 4,795.00p 4,950.00p 36,647
20/11/2024 4,890.00p 4,975.00p 4,855.00p 4,870.00p 34,625
19/11/2024 4,890.00p 4,925.00p 4,802.39p 4,880.00p 53,785
18/11/2024 4,895.00p 4,995.00p 4,865.00p 4,895.00p 28,344
15/11/2024 4,880.00p 4,940.00p 4,830.00p 4,925.00p 36,850
14/11/2024 4,825.00p 4,975.00p 4,800.00p 4,925.00p 48,231
13/11/2024 4,890.00p 4,935.00p 4,695.05p 4,830.00p 72,205
12/11/2024 4,905.00p 5,204.02p 4,825.00p 4,825.00p 213,570
11/11/2024 4,620.00p 4,830.00p 4,575.00p 4,830.00p 67,699
08/11/2024 4,680.00p 4,705.00p 4,565.00p 4,575.00p 52,565
07/11/2024 4,625.00p 4,730.00p 4,604.15p 4,720.00p 65,256
06/11/2024 4,395.00p 4,635.00p 4,395.00p 4,615.00p 84,092
05/11/2024 4,250.00p 4,385.00p 4,250.00p 4,370.00p 56,126
04/11/2024 4,205.00p 4,330.00p 4,205.00p 4,260.00p 153,768
01/11/2024 4,075.00p 4,270.00p 4,075.00p 4,260.00p 55,825
31/10/2024 4,035.00p 4,200.00p 4,005.00p 4,160.00p 138,144
30/10/2024 3,900.00p 4,085.00p 3,900.00p 4,085.00p 237,064
29/10/2024 3,745.00p 3,985.00p 3,710.26p 3,950.00p 178,543
28/10/2024 3,955.00p 3,955.00p 3,605.00p 3,775.00p 157,078
25/10/2024 4,030.00p 4,075.00p 3,960.00p 4,000.00p 64,669
24/10/2024 4,140.00p 4,140.00p 3,930.00p 4,060.00p 153,431
23/10/2024 4,075.00p 4,185.00p 4,045.00p 4,060.00p 199,166
22/10/2024 4,105.00p 4,200.00p 4,065.00p 4,150.00p 35,061
21/10/2024 4,115.00p 4,170.00p 4,035.00p 4,095.00p 54,359
18/10/2024 4,135.00p 4,165.00p 4,030.00p 4,115.00p 53,343
17/10/2024 4,095.00p 4,110.00p 4,035.00p 4,080.00p 48,427
16/10/2024 4,090.00p 4,090.00p 4,000.00p 4,045.00p 48,736
15/10/2024 4,080.00p 4,080.00p 3,920.11p 4,035.00p 97,075
14/10/2024 4,000.00p 4,055.00p 3,940.00p 4,005.00p 44,521
11/10/2024 3,850.00p 3,965.00p 3,850.00p 3,960.00p 37,611
10/10/2024 3,860.00p 3,895.00p 3,790.00p 3,895.00p 38,974
09/10/2024 3,705.00p 3,788.08p 3,680.00p 3,785.00p 48,944
08/10/2024 3,795.00p 3,795.00p 3,690.00p 3,705.00p 36,462
07/10/2024 3,710.00p 3,780.00p 3,665.00p 3,715.00p 70,286
04/10/2024 3,700.00p 3,805.00p 3,665.00p 3,780.00p 39,460

Market data

Select a section