Bank Of Georgia Historical Data - BGEO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Bank Of Georgia Group Plc BGEO London Ordinary Share GB00BF4HYT85 ORD 1P
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-59.50 -5.8% 965.50 946.50 1,032.00 1,019.00 1,025.00 12:35:14
more quote information »
Industry Sector
BANKS

BGEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week807.001,150.00774.00963.01155,012158.5019.64%
1 Month1,656.001,725.00690.001,208.11144,939-690.50-41.7%
3 Months1,624.001,845.00690.001,409.1392,137-658.50-40.55%
6 Months1,329.001,845.00690.001,422.0585,825-363.50-27.35%
1 Year1,654.801,845.00690.001,483.8480,301-689.30-41.65%
3 Years3,130.003,884.00690.002,272.4077,777-2,164.50-69.15%
5 Years1,698.003,884.00690.002,301.6677,034-732.50-43.14%

BGEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 965.50 -59.50 -5.8% 1,019.00 1,032.00 946.50 54,767
Mar 26 2020 1,025.00 -30.00 -2.84% 1,052.00 1,052.00 900.00 110,350
Mar 25 2020 1,055.00 63.50 6.4% 1,019.00 1,150.00 987.00 144,146
Mar 24 2020 991.50 178.50 21.96% 835.00 1,001.00 835.00 141,408
Mar 23 2020 813.00 -132.00 -13.97% 900.00 900.00 774.00 131,084
Mar 20 2020 945.00 142.50 17.76% 807.00 950.00 807.00 248,074
Mar 19 2020 802.50 -29.50 -3.55% 831.50 832.00 690.00 233,128
Mar 18 2020 832.00 -150.50 -15.32% 999.50 999.50 815.50 142,271
Mar 17 2020 982.50 -147.50 -13.05% 1,140.00 1,245.00 943.00 173,752
Mar 16 2020 1,130.00 -100.00 -8.13% 1,227.00 1,227.00 1,037.00 136,845
Mar 13 2020 1,230.00 -4.00 -0.32% 1,192.00 1,310.00 1,192.00 148,180
Mar 12 2020 1,234.00 -206.00 -14.31% 1,430.00 1,430.00 1,196.00 200,343
Mar 11 2020 1,440.00 12.00 0.84% 1,394.00 1,487.00 1,394.00 120,824
Mar 10 2020 1,428.00 28.00 2.0% 1,433.00 1,472.00 1,400.00 193,696
Mar 09 2020 1,400.00 -166.00 -10.6% 1,552.00 1,552.00 1,395.00 145,825
Mar 06 2020 1,566.00 -41.00 -2.55% 1,595.00 1,611.00 1,551.00 67,217
Mar 05 2020 1,607.00 -30.00 -1.83% 1,636.00 1,659.00 1,600.00 69,698
Mar 04 2020 1,637.00 -49.00 -2.91% 1,680.00 1,682.00 1,635.00 128,761
Mar 03 2020 1,686.00 6.00 0.36% 1,689.00 1,722.00 1,682.00 114,690
Mar 02 2020 1,680.00 -12.00 -0.71% 1,700.00 1,725.00 1,641.00 103,008
See More Historical Prices »
Your Recent History
LSE
BGEO
Bank Of Ge..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200330 05:18:25