- Share Prices
Bank Of Georgia Group PLC (BGEO)
1,050.00p-20.00 (-1.87%)24 Feb 2021, 17:51
Bank Of Georgia Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Feb 23, 2021 | 1100.00p | 1100.00p | 1070.00p | 1070.00p | 53,251 |
Feb 22, 2021 | 1090.00p | 1118.00p | 1076.00p | 1076.00p | 31,249 |
Feb 19, 2021 | 1098.00p | 1168.00p | 1098.00p | 1114.00p | 32,244 |
Feb 18, 2021 | 1118.00p | 1142.00p | 1110.00p | 1126.00p | 23,127 |
Feb 17, 2021 | 1140.00p | 1150.00p | 1128.00p | 1130.00p | 35,098 |
Feb 16, 2021 | 1150.00p | 1150.00p | 1134.00p | 1140.00p | 30,628 |
Feb 15, 2021 | 1112.00p | 1152.00p | 1112.00p | 1148.00p | 17,103 |
Feb 12, 2021 | 1130.00p | 1154.00p | 1102.00p | 1144.00p | 57,444 |
Feb 11, 2021 | 1180.00p | 1180.00p | 1132.00p | 1132.00p | 27,550 |
Feb 10, 2021 | 1162.00p | 1168.00p | 1158.00p | 1162.00p | 24,279 |
Feb 9, 2021 | 1150.00p | 1184.00p | 1150.00p | 1170.00p | 21,297 |
Feb 8, 2021 | 1174.00p | 1176.00p | 1164.00p | 1166.00p | 16,962 |
Feb 5, 2021 | 1174.00p | 1194.00p | 1164.00p | 1170.00p | 39,234 |
Feb 4, 2021 | 1168.00p | 1170.00p | 1152.00p | 1160.00p | 47,892 |
Feb 3, 2021 | 1160.00p | 1189.73p | 1150.00p | 1166.00p | 10,706 |
Feb 2, 2021 | 1146.00p | 1180.69p | 1146.00p | 1176.00p | 14,952 |
Feb 1, 2021 | 1148.00p | 1176.00p | 1124.00p | 1172.00p | 19,418 |
Jan 29, 2021 | 1148.00p | 1170.00p | 1114.00p | 1148.00p | 23,773 |
Jan 28, 2021 | 1100.00p | 1146.00p | 1080.00p | 1140.00p | 36,980 |
Jan 27, 2021 | 1206.00p | 1206.00p | 1106.00p | 1106.00p | 34,371 |
Jan 26, 2021 | 1130.00p | 1190.00p | 1126.40p | 1190.00p | 22,818 |
Jan 25, 2021 | 1152.00p | 1196.00p | 1130.00p | 1158.00p | 34,249 |
Jan 22, 2021 | 1206.00p | 1206.00p | 1156.00p | 1188.00p | 62,095 |
Jan 21, 2021 | 1206.00p | 1228.00p | 1192.00p | 1194.00p | 23,493 |
Jan 20, 2021 | 1206.00p | 1220.00p | 1184.00p | 1204.00p | 11,096 |
Jan 19, 2021 | 1196.00p | 1235.05p | 1180.00p | 1202.00p | 35,009 |
Jan 18, 2021 | 1196.00p | 1237.31p | 1196.00p | 1218.00p | 31,938 |
Jan 15, 2021 | 1246.00p | 1264.00p | 1186.00p | 1196.00p | 29,790 |
Jan 14, 2021 | 1218.00p | 1266.26p | 1218.00p | 1260.00p | 38,482 |
Jan 13, 2021 | 1210.00p | 1215.57p | 1188.00p | 1210.00p | 29,514 |
Jan 12, 2021 | 1250.00p | 1250.00p | 1196.09p | 1206.00p | 33,141 |
Jan 11, 2021 | 1252.00p | 1292.00p | 1224.00p | 1230.00p | 30,082 |
Jan 8, 2021 | 1280.00p | 1292.00p | 1252.13p | 1288.00p | 34,473 |
Jan 7, 2021 | 1264.00p | 1288.00p | 1238.00p | 1288.00p | 12,855 |
Jan 6, 2021 | 1220.00p | 1276.00p | 1220.00p | 1264.00p | 46,955 |
Jan 5, 2021 | 1200.00p | 1236.00p | 1200.00p | 1224.00p | 16,577 |
Jan 4, 2021 | 1246.00p | 1246.00p | 1202.00p | 1220.00p | 52,454 |
Dec 31, 2020 | 1242.00p | 1255.68p | 1208.00p | 1220.00p | 23,265 |
Dec 30, 2020 | 1246.00p | 1266.00p | 1242.00p | 1258.00p | 32,218 |
Dec 29, 2020 | 1236.00p | 1246.00p | 1202.00p | 1236.00p | 42,496 |
Dec 24, 2020 | 1186.00p | 1232.00p | 1186.00p | 1210.00p | 6,039 |
Dec 23, 2020 | 1180.00p | 1218.00p | 1170.00p | 1218.00p | 17,107 |
Dec 22, 2020 | 1152.00p | 1184.00p | 1138.00p | 1182.00p | 16,334 |
Dec 21, 2020 | 1206.00p | 1212.00p | 1114.00p | 1132.00p | 32,828 |
Dec 18, 2020 | 1202.00p | 1216.00p | 1170.00p | 1174.00p | 77,401 |
Dec 17, 2020 | 1202.00p | 1216.00p | 1186.28p | 1214.00p | 16,715 |
Dec 16, 2020 | 1218.00p | 1230.00p | 1188.00p | 1200.00p | 34,797 |
Dec 15, 2020 | 1178.00p | 1214.00p | 1160.00p | 1214.00p | 25,863 |
Dec 14, 2020 | 1182.00p | 1228.00p | 1182.00p | 1190.00p | 43,098 |
Dec 11, 2020 | 1194.00p | 1211.60p | 1166.09p | 1184.00p | 31,302 |