Market data

Select a section

Bank of Georgia Group

(BGEO)
Sector: Banks
4,555.00p
-55.00p -1.19
Last updated: 16:46:06

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
03/10/2024 3,635.00p 3,685.00p 3,545.00p 3,655.00p 77,018
02/10/2024 3,600.00p 3,645.00p 3,570.00p 3,620.00p 45,287
01/10/2024 3,705.00p 3,705.00p 3,540.24p 3,560.00p 53,829
30/09/2024 3,790.00p 3,795.00p 3,645.00p 3,675.00p 86,392
27/09/2024 3,800.00p 3,830.00p 3,730.00p 3,775.00p 58,013
26/09/2024 3,725.00p 3,830.00p 3,700.00p 3,820.00p 48,141
25/09/2024 3,895.00p 3,895.00p 3,755.00p 3,785.00p 37,777
24/09/2024 3,945.00p 3,955.00p 3,800.00p 3,850.00p 36,070
23/09/2024 3,955.00p 3,955.00p 3,865.00p 3,885.00p 49,730
20/09/2024 4,015.00p 4,050.00p 3,860.00p 3,905.00p 252,173
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

Market data

Select a section