BGEO

Bank Of Georgia Historical Data

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
-8.00 -0.73% 1,094.00 1,082.00 1,116.00 1,116.00 1,102.00 11:35:30
more quote information »
Industry Sector
BANKS

BGEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,054.001,116.001,032.001,082.4266,61640.003.8%
1 Month1,020.001,194.001,002.001,087.9797,54174.007.25%
3 Months1,016.001,194.00736.00953.37117,14278.007.68%
6 Months1,624.001,845.00690.001,140.41104,399-530.00-32.64%
1 Year1,469.001,845.00690.001,264.9589,699-375.00-25.53%
3 Years3,504.003,884.00690.001,980.7379,650-2,410.00-68.78%
5 Years1,951.003,884.00690.002,228.8977,552-857.00-43.93%

BGEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 03 2020 1,094.00 -8.00 -0.73% 1,116.00 1,116.00 1,082.00 66,846
Jul 02 2020 1,102.00 12.00 1.1% 1,096.00 1,116.00 1,088.00 40,769
Jul 01 2020 1,090.00 20.00 1.87% 1,048.00 1,092.00 1,032.00 84,458
Jun 30 2020 1,070.00 -24.00 -2.19% 1,098.00 1,104.00 1,048.00 107,083
Jun 29 2020 1,094.00 32.00 3.01% 1,062.00 1,114.00 1,056.00 60,935
Jun 26 2020 1,062.00 2.00 0.19% 1,054.00 1,078.00 1,036.00 39,836
Jun 25 2020 1,060.00 0.00 0.0% 1,042.00 1,068.00 1,002.00 111,596
Jun 24 2020 1,060.00 -50.00 -4.5% 1,100.00 1,100.00 1,060.00 72,327
Jun 23 2020 1,110.00 4.00 0.36% 1,084.00 1,124.00 1,084.00 66,567
Jun 22 2020 1,106.00 28.00 2.6% 1,070.00 1,112.00 1,054.00 105,703
Jun 19 2020 1,078.00 -22.00 -2.0% 1,080.00 1,104.00 1,052.00 226,711
Jun 18 2020 1,100.00 0.00 0.0% 1,090.00 1,112.00 1,074.00 135,428
Jun 17 2020 1,100.00 -20.00 -1.79% 1,098.00 1,116.00 1,076.00 71,692
Jun 16 2020 1,120.00 38.00 3.51% 1,094.00 1,148.00 1,094.00 66,394
Jun 15 2020 1,082.00 32.00 3.05% 1,020.00 1,084.00 1,014.00 69,617
Jun 12 2020 1,050.00 10.00 0.96% 1,010.00 1,068.00 1,010.00 53,352
Jun 11 2020 1,040.00 -44.00 -4.06% 1,052.00 1,054.00 1,018.00 118,622
Jun 10 2020 1,084.00 -42.00 -3.73% 1,104.00 1,148.00 1,068.00 110,673
Jun 09 2020 1,126.00 -6.00 -0.53% 1,134.00 1,164.00 1,084.00 209,866
Jun 08 2020 1,132.00 60.00 5.6% 1,054.00 1,194.00 1,054.00 129,537
Jun 05 2020 1,072.00 58.00 5.72% 1,020.00 1,076.00 1,020.00 113,842
Jun 04 2020 1,014.00 -18.00 -1.74% 1,016.00 1,042.00 991.00 55,499
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:20200704 22:56:40