Market data

Select a section

Bank of Georgia Group

(BGEO)
Sector: Banks
4,025.00p
90.00p 2.29
Last updated: 14:35:20

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 3,980.00p 4,034.16p 3,900.00p 3,935.00p 18,551
18/09/2024 3,940.00p 3,986.07p 3,925.00p 3,935.00p 45,202
17/09/2024 4,020.00p 4,050.00p 3,940.00p 3,950.00p 177,119
16/09/2024 4,060.00p 4,130.00p 4,005.00p 4,005.00p 44,236
13/09/2024 4,040.00p 4,120.00p 4,030.00p 4,065.00p 44,004
12/09/2024 4,070.00p 4,175.00p 4,035.00p 4,060.00p 115,661
11/09/2024 4,190.00p 4,190.00p 4,005.00p 4,100.00p 45,798
10/09/2024 4,135.00p 4,200.00p 4,100.00p 4,100.00p 34,307
09/09/2024 4,095.00p 4,167.47p 4,060.00p 4,120.00p 41,823
06/09/2024 4,310.00p 4,310.00p 4,040.00p 4,055.00p 79,737
05/09/2024 4,415.00p 4,450.00p 4,315.00p 4,325.00p 115,218
04/09/2024 4,340.00p 4,490.00p 4,340.00p 4,420.00p 38,555
03/09/2024 4,525.00p 4,625.00p 4,395.00p 4,460.00p 45,961
02/09/2024 4,550.00p 4,650.00p 4,525.00p 4,550.00p 45,775
30/08/2024 4,605.00p 4,605.00p 4,505.00p 4,550.00p 106,219
29/08/2024 4,510.00p 4,615.00p 4,395.00p 4,610.00p 67,369
28/08/2024 4,485.00p 4,580.00p 4,395.00p 4,540.00p 78,562
27/08/2024 4,350.00p 4,485.00p 4,300.00p 4,485.00p 60,233
26/08/2024 4,375.00p 4,485.00p 4,091.82p 4,330.00p 108,299
23/08/2024 4,375.00p 4,485.00p 4,091.82p 4,330.00p 108,299
22/08/2024 4,375.00p 4,485.00p 4,091.82p 4,330.00p 108,299
21/08/2024 4,445.00p 4,445.00p 4,300.00p 4,320.00p 57,867
20/08/2024 4,300.00p 4,390.00p 4,300.00p 4,315.00p 28,099
19/08/2024 4,255.00p 4,377.00p 4,180.00p 4,335.00p 10,588
16/08/2024 4,300.00p 4,385.00p 4,165.00p 4,335.00p 41,427
15/08/2024 4,065.00p 4,315.00p 4,030.00p 4,315.00p 38,649
14/08/2024 4,005.00p 4,170.00p 3,980.00p 4,085.00p 92,879
13/08/2024 4,175.00p 4,175.00p 4,000.00p 4,005.00p 123,947
12/08/2024 4,050.00p 4,170.00p 3,995.00p 4,105.00p 28,061
09/08/2024 4,050.00p 4,085.00p 3,985.00p 3,995.00p 87,596
08/08/2024 3,990.00p 4,170.00p 3,910.00p 3,995.00p 84,021
07/08/2024 4,100.00p 4,100.00p 3,975.00p 3,975.00p 171,181
06/08/2024 4,055.00p 4,265.00p 3,905.00p 3,980.00p 168,993
05/08/2024 4,035.00p 4,110.00p 3,875.00p 4,065.00p 132,105
02/08/2024 4,300.00p 4,350.00p 4,115.00p 4,150.00p 57,596
01/08/2024 4,600.00p 4,620.00p 4,315.00p 4,385.00p 75,231
31/07/2024 4,660.00p 4,700.00p 4,525.00p 4,560.00p 53,884
30/07/2024 4,615.00p 4,692.60p 4,425.00p 4,570.00p 43,626
29/07/2024 4,610.00p 4,710.00p 4,496.43p 4,505.00p 49,592
26/07/2024 4,450.00p 4,620.00p 4,420.00p 4,430.00p 43,321
25/07/2024 4,310.00p 4,455.00p 4,310.00p 4,430.00p 39,851
24/07/2024 4,300.00p 4,420.00p 4,300.00p 4,400.00p 29,495
23/07/2024 4,360.00p 4,400.00p 4,320.00p 4,355.00p 45,203
22/07/2024 4,445.00p 4,445.00p 4,339.49p 4,350.00p 86,346
19/07/2024 4,565.00p 4,565.00p 4,390.00p 4,390.00p 151,094
18/07/2024 4,505.00p 4,570.00p 4,390.00p 4,490.00p 41,191
17/07/2024 4,570.00p 4,585.00p 4,430.00p 4,510.00p 64,052
16/07/2024 4,465.00p 4,565.00p 4,465.00p 4,535.00p 53,682
15/07/2024 4,395.00p 4,545.00p 4,360.00p 4,515.00p 73,922
12/07/2024 4,385.00p 4,415.00p 4,345.00p 4,390.00p 50,494
11/07/2024 4,375.00p 4,400.00p 4,280.00p 4,345.00p 50,579
10/07/2024 4,270.00p 4,365.00p 4,235.00p 4,365.00p 76,986
09/07/2024 4,390.00p 4,390.00p 4,220.00p 4,265.00p 171,536
08/07/2024 4,165.00p 4,380.00p 4,130.00p 4,380.00p 332,329
05/07/2024 4,065.00p 4,170.00p 4,045.00p 4,170.00p 631,324
04/07/2024 4,010.00p 4,040.00p 3,971.73p 4,040.00p 53,462
03/07/2024 4,070.00p 4,108.79p 4,025.00p 4,095.00p 97,975
02/07/2024 4,195.00p 4,195.00p 4,055.00p 4,055.00p 146,811
01/07/2024 3,965.00p 4,135.00p 3,965.00p 4,100.00p 359,931
28/06/2024 4,010.00p 4,078.88p 3,990.00p 4,035.00p 61,785
27/06/2024 3,990.00p 4,095.00p 3,940.70p 4,000.00p 69,669
26/06/2024 4,015.00p 4,055.00p 3,955.00p 3,990.00p 75,270
25/06/2024 4,080.00p 4,150.00p 3,990.00p 3,990.00p 200,773
24/06/2024 3,905.00p 4,085.00p 3,885.00p 4,080.00p 172,296
21/06/2024 3,990.00p 4,005.00p 3,895.00p 3,905.00p 389,840
20/06/2024 3,870.00p 3,995.00p 3,812.01p 3,995.00p 93,064
19/06/2024 3,775.00p 3,859.31p 3,715.00p 3,815.00p 64,807
18/06/2024 3,770.00p 3,880.00p 3,770.00p 3,835.00p 102,811
17/06/2024 3,780.00p 3,865.00p 3,760.00p 3,850.00p 98,481
14/06/2024 3,820.00p 3,910.00p 3,650.00p 3,800.00p 155,115
13/06/2024 3,725.00p 3,900.00p 3,725.00p 3,845.00p 1,063,479
12/06/2024 3,635.00p 3,730.00p 3,635.00p 3,725.00p 53,612
11/06/2024 3,755.00p 3,755.00p 3,640.00p 3,640.00p 81,825
10/06/2024 3,730.00p 3,770.00p 3,635.00p 3,680.00p 91,901
07/06/2024 3,810.00p 3,860.00p 3,740.00p 3,740.00p 73,615
06/06/2024 3,730.00p 3,835.00p 3,690.00p 3,810.00p 224,959
05/06/2024 3,750.00p 3,751.90p 3,675.00p 3,695.00p 87,829
04/06/2024 3,725.00p 3,775.00p 3,630.00p 3,750.00p 91,893
03/06/2024 3,710.00p 3,795.00p 3,710.00p 3,750.00p 122,029
31/05/2024 3,695.00p 3,790.00p 3,670.00p 3,710.00p 278,889
30/05/2024 3,840.00p 3,880.00p 3,680.00p 3,680.00p 256,521
29/05/2024 3,950.00p 4,030.00p 3,715.00p 3,840.00p 238,317
28/05/2024 4,015.00p 4,020.00p 3,912.11p 3,925.00p 121,668
27/05/2024 3,945.00p 4,100.00p 3,916.82p 4,015.00p 93,960
24/05/2024 3,945.00p 4,100.00p 3,916.82p 4,015.00p 93,960
23/05/2024 4,015.00p 4,055.00p 3,965.00p 3,965.00p 165,655
22/05/2024 4,185.00p 4,215.00p 4,030.00p 4,030.00p 207,905
21/05/2024 4,200.00p 4,305.54p 4,165.00p 4,185.00p 83,458
20/05/2024 4,155.00p 4,260.00p 4,140.28p 4,205.00p 87,137
17/05/2024 4,270.00p 4,375.00p 4,110.00p 4,140.00p 241,025
16/05/2024 4,140.00p 4,215.00p 3,955.00p 4,185.00p 237,299
15/05/2024 4,700.00p 4,715.00p 3,820.00p 4,105.00p 502,406
14/05/2024 5,000.00p 5,020.00p 4,720.00p 4,720.00p 116,624
13/05/2024 4,940.00p 5,050.00p 4,885.00p 4,970.00p 285,004
10/05/2024 4,890.00p 5,020.00p 4,740.00p 4,940.00p 58,079
09/05/2024 4,760.00p 4,870.00p 4,670.00p 4,850.00p 134,498
08/05/2024 4,805.00p 4,805.00p 4,690.00p 4,735.00p 215,620
07/05/2024 4,750.00p 4,780.00p 4,640.00p 4,680.00p 94,119
06/05/2024 5,110.00p 5,140.00p 4,505.00p 4,725.00p 271,058
03/05/2024 5,110.00p 5,140.00p 4,505.00p 4,725.00p 271,058
02/05/2024 5,410.00p 5,440.00p 5,069.09p 5,090.00p 102,945
01/05/2024 5,360.00p 5,449.91p 5,356.98p 5,420.00p 38,245
30/04/2024 5,250.00p 5,510.00p 5,250.00p 5,380.00p 74,742
29/04/2024 5,400.00p 5,430.00p 5,280.00p 5,360.00p 111,550
26/04/2024 5,320.00p 5,394.00p 5,250.00p 5,360.00p 195,495
25/04/2024 5,170.00p 5,305.74p 5,150.00p 5,290.00p 33,716
24/04/2024 5,190.00p 5,320.00p 5,130.00p 5,200.00p 74,046
23/04/2024 4,830.00p 5,170.00p 4,830.00p 5,160.00p 63,110
22/04/2024 4,870.00p 4,930.00p 4,816.69p 4,895.00p 80,480
19/04/2024 4,770.00p 4,914.50p 4,770.00p 4,835.00p 55,106
18/04/2024 4,750.00p 4,900.00p 4,750.00p 4,900.00p 39,942
17/04/2024 4,850.00p 4,899.87p 4,790.00p 4,840.00p 44,049
16/04/2024 4,865.00p 4,935.00p 4,805.00p 4,850.00p 59,099
15/04/2024 4,940.00p 5,040.00p 4,920.00p 4,965.00p 32,864
12/04/2024 5,020.00p 5,020.00p 4,940.00p 4,950.00p 50,727
11/04/2024 5,000.00p 5,032.30p 4,880.00p 4,920.00p 42,338
10/04/2024 5,000.00p 5,008.30p 4,905.00p 4,980.00p 54,460
09/04/2024 5,100.00p 5,147.09p 4,985.00p 4,985.00p 56,294
08/04/2024 5,130.00p 5,150.00p 5,070.00p 5,100.00p 47,756
05/04/2024 5,090.00p 5,120.00p 4,990.00p 5,120.00p 34,608
04/04/2024 5,010.00p 5,090.00p 5,010.00p 5,090.00p 39,000
03/04/2024 4,985.00p 5,100.00p 4,985.00p 5,050.00p 42,709
02/04/2024 5,050.00p 5,130.12p 5,000.00p 5,000.00p 38,307
01/04/2024 5,000.00p 5,190.00p 4,800.00p 5,050.00p 121,896
29/03/2024 5,000.00p 5,190.00p 4,800.00p 5,050.00p 121,896
28/03/2024 5,000.00p 5,190.00p 4,800.00p 5,050.00p 121,896
27/03/2024 4,860.00p 5,060.00p 4,860.00p 5,060.00p 142,351
26/03/2024 4,785.00p 4,910.00p 4,769.04p 4,905.00p 54,359
25/03/2024 4,785.00p 4,830.00p 4,730.00p 4,770.00p 60,934
22/03/2024 4,885.00p 4,890.00p 4,770.00p 4,785.00p 58,986
21/03/2024 4,825.00p 4,915.00p 4,730.00p 4,880.00p 66,488
20/03/2024 4,740.00p 4,830.00p 4,685.00p 4,770.00p 94,824
19/03/2024 4,830.00p 4,899.00p 4,745.00p 4,745.00p 70,265

Market data

Select a section