1,050.00p-20.00 (-1.87%)24 Feb 2021, 17:51
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bank Of Georgia Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Feb 23, 20211100.00p1100.00p1070.00p1070.00p53,251
Feb 22, 20211090.00p1118.00p1076.00p1076.00p31,249
Feb 19, 20211098.00p1168.00p1098.00p1114.00p32,244
Feb 18, 20211118.00p1142.00p1110.00p1126.00p23,127
Feb 17, 20211140.00p1150.00p1128.00p1130.00p35,098
Feb 16, 20211150.00p1150.00p1134.00p1140.00p30,628
Feb 15, 20211112.00p1152.00p1112.00p1148.00p17,103
Feb 12, 20211130.00p1154.00p1102.00p1144.00p57,444
Feb 11, 20211180.00p1180.00p1132.00p1132.00p27,550
Feb 10, 20211162.00p1168.00p1158.00p1162.00p24,279
Feb 9, 20211150.00p1184.00p1150.00p1170.00p21,297
Feb 8, 20211174.00p1176.00p1164.00p1166.00p16,962
Feb 5, 20211174.00p1194.00p1164.00p1170.00p39,234
Feb 4, 20211168.00p1170.00p1152.00p1160.00p47,892
Feb 3, 20211160.00p1189.73p1150.00p1166.00p10,706
Feb 2, 20211146.00p1180.69p1146.00p1176.00p14,952
Feb 1, 20211148.00p1176.00p1124.00p1172.00p19,418
Jan 29, 20211148.00p1170.00p1114.00p1148.00p23,773
Jan 28, 20211100.00p1146.00p1080.00p1140.00p36,980
Jan 27, 20211206.00p1206.00p1106.00p1106.00p34,371
Jan 26, 20211130.00p1190.00p1126.40p1190.00p22,818
Jan 25, 20211152.00p1196.00p1130.00p1158.00p34,249
Jan 22, 20211206.00p1206.00p1156.00p1188.00p62,095
Jan 21, 20211206.00p1228.00p1192.00p1194.00p23,493
Jan 20, 20211206.00p1220.00p1184.00p1204.00p11,096
Jan 19, 20211196.00p1235.05p1180.00p1202.00p35,009
Jan 18, 20211196.00p1237.31p1196.00p1218.00p31,938
Jan 15, 20211246.00p1264.00p1186.00p1196.00p29,790
Jan 14, 20211218.00p1266.26p1218.00p1260.00p38,482
Jan 13, 20211210.00p1215.57p1188.00p1210.00p29,514
Jan 12, 20211250.00p1250.00p1196.09p1206.00p33,141
Jan 11, 20211252.00p1292.00p1224.00p1230.00p30,082
Jan 8, 20211280.00p1292.00p1252.13p1288.00p34,473
Jan 7, 20211264.00p1288.00p1238.00p1288.00p12,855
Jan 6, 20211220.00p1276.00p1220.00p1264.00p46,955
Jan 5, 20211200.00p1236.00p1200.00p1224.00p16,577
Jan 4, 20211246.00p1246.00p1202.00p1220.00p52,454
Dec 31, 20201242.00p1255.68p1208.00p1220.00p23,265
Dec 30, 20201246.00p1266.00p1242.00p1258.00p32,218
Dec 29, 20201236.00p1246.00p1202.00p1236.00p42,496
Dec 24, 20201186.00p1232.00p1186.00p1210.00p6,039
Dec 23, 20201180.00p1218.00p1170.00p1218.00p17,107
Dec 22, 20201152.00p1184.00p1138.00p1182.00p16,334
Dec 21, 20201206.00p1212.00p1114.00p1132.00p32,828
Dec 18, 20201202.00p1216.00p1170.00p1174.00p77,401
Dec 17, 20201202.00p1216.00p1186.28p1214.00p16,715
Dec 16, 20201218.00p1230.00p1188.00p1200.00p34,797
Dec 15, 20201178.00p1214.00p1160.00p1214.00p25,863
Dec 14, 20201182.00p1228.00p1182.00p1190.00p43,098
Dec 11, 20201194.00p1211.60p1166.09p1184.00p31,302
Showing 1 to 50 of 254