1. Share Prices

  2. Bank Of Georgia Group (BGEO)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Bank Of Georgia Group Historic Prices

 
     
Download
Date Open High Low Close Volume
Jul 2, 2020 1,096.00 1,116.00 1,088.00 1,102.00 43,370
Jul 1, 2020 1,048.00 1,092.00 1,032.00 1,090.00 87,480
Jun 30, 2020 1,098.00 1,104.00 1,048.00 1,070.00 111,323
Jun 29, 2020 1,060.00 1,114.00 1,054.02 1,094.00 67,469
Jun 26, 2020 1,054.00 1,078.00 1,036.00 1,062.00 42,648
Jun 25, 2020 1,042.00 1,068.00 1,002.00 1,060.00 115,803
Jun 24, 2020 1,102.14 1,102.14 1,060.00 1,060.00 74,053
Jun 23, 2020 1,084.00 1,124.99 1,084.00 1,110.00 66,901
Jun 22, 2020 1,070.00 1,112.00 1,054.00 1,106.00 106,182
Jun 19, 2020 1,080.00 1,106.00 1,052.00 1,078.00 245,587
Jun 18, 2020 1,114.00 1,114.00 1,074.00 1,100.00 135,448
Jun 17, 2020 1,105.84 1,126.70 1,076.00 1,100.00 71,692
Jun 16, 2020 1,089.20 1,148.00 1,089.20 1,120.00 66,414
Jun 15, 2020 1,018.05 1,084.00 1,014.00 1,082.00 70,404
Jun 12, 2020 1,010.00 1,068.00 1,010.00 1,050.00 53,794
Jun 11, 2020 1,052.00 1,063.76 1,006.88 1,040.00 119,383
Jun 10, 2020 1,104.00 1,150.00 1,068.00 1,084.00 110,683
Jun 9, 2020 1,134.00 1,164.00 1,078.43 1,126.00 209,902
Jun 8, 2020 1,054.00 1,194.00 1,054.00 1,132.00 114,274
Jun 5, 2020 1,018.00 1,076.00 1,016.80 1,072.00 97,878
Jun 4, 2020 1,016.00 1,042.00 991.00 1,014.00 55,499
Jun 3, 2020 985.00 1,045.03 965.00 1,032.00 73,305
Jun 2, 2020 918.034 969.00 916.00 960.00 54,320
Jun 1, 2020 902.00 960.00 902.00 945.00 75,338
May 29, 2020 939.00 955.00 891.00 925.00 214,276
May 28, 2020 895.00 968.00 895.00 952.00 110,793
May 27, 2020 854.00 899.73 854.00 890.00 124,468
May 26, 2020 868.00 880.00 837.00 837.00 130,493
May 25, 2020 840.00 0.00 0.00 847.00 0
May 22, 2020 840.00 857.00 819.00 847.00 204,700
May 21, 2020 796.00 850.00 796.00 845.00 481,926
May 20, 2020 804.00 820.00 790.00 820.00 249,981
May 19, 2020 815.00 851.00 799.00 805.00 106,055
May 18, 2020 800.00 839.00 800.00 815.00 113,891
May 15, 2020 801.00 862.00 782.00 805.00 161,176
May 14, 2020 902.00 902.00 734.463 770.00 325,222
May 13, 2020 910.00 924.00 882.00 882.00 69,480
May 12, 2020 880.00 930.447 880.00 920.00 108,625
May 11, 2020 950.00 950.00 885.00 885.00 52,536
May 8, 2020 0.00 0.00 0.00 917.00 0
May 7, 2020 913.00 935.00 906.00 917.00 60,245
May 6, 2020 925.138 954.00 894.00 915.00 76,719
May 5, 2020 944.884 983.04 923.00 937.00 79,270
May 4, 2020 975.00 977.00 923.00 945.00 71,094
May 1, 2020 1,030.00 1,030.00 959.975 986.00 43,463
Apr 30, 2020 987.00 1,061.85 987.00 996.00 190,016
Apr 29, 2020 945.00 1,018.00 945.00 1,018.00 103,622
Apr 28, 2020 930.00 976.00 930.00 966.00 163,568
Apr 27, 2020 940.00 1,008.00 914.00 930.00 128,337
Apr 24, 2020 942.00 947.00 875.00 925.00 159,408
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag