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 High Price Low Price Open Price Close Price Last Traded
  -10.00 -0.69% 1,430.00 1,436.00 1,410.00 1,410.00 1,440.00 05:57:22
more quote information »
Industry Sector
BANKS

BGEO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1,501.001,510.001,410.001,456.0599,321-71.00-4.73%
1 Month1,323.001,510.001,256.001,412.9586,556107.008.09%
3 Months1,360.001,510.001,220.001,358.9573,88470.005.15%
6 Months1,680.001,751.001,220.001,455.5373,164-250.00-14.88%
1 Year1,592.201,777.001,220.001,514.8577,105-162.20-10.19%
3 Years2,874.003,884.001,220.002,495.0480,707-1,444.00-50.24%
5 Years2,223.003,884.001,220.002,333.8080,003-793.00-35.67%

BGEO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 1,440.00 -4.00 -0.28% 1,469.00 1,469.00 1,431.00 194,972
Nov 19 2019 1,444.00 -30.00 -2.04% 1,440.00 1,475.00 1,435.00 128,374
Nov 18 2019 1,474.00 -18.00 -1.21% 1,470.00 1,492.00 1,460.00 38,902
Nov 15 2019 1,492.00 12.00 0.81% 1,480.00 1,500.00 1,466.00 63,153
Nov 14 2019 1,480.00 -19.00 -1.27% 1,501.00 1,510.00 1,480.00 71,202
Nov 13 2019 1,499.00 -7.00 -0.46% 1,500.00 1,505.00 1,480.00 88,147
Nov 12 2019 1,506.00 61.00 4.22% 1,470.00 1,506.00 1,450.00 127,049
Nov 11 2019 1,445.00 -10.00 -0.69% 1,419.00 1,470.00 1,419.00 79,613
Nov 08 2019 1,455.00 -17.00 -1.15% 1,442.00 1,502.00 1,439.00 145,926
Nov 07 2019 1,472.00 120.00 8.88% 1,365.00 1,505.00 1,365.00 205,263
Nov 06 2019 1,352.00 6.00 0.45% 1,340.00 1,370.00 1,335.00 59,137
Nov 05 2019 1,346.00 46.00 3.54% 1,322.00 1,346.00 1,294.00 73,582
Nov 04 2019 1,300.00 -10.00 -0.76% 1,334.00 1,334.00 1,292.00 54,713
Nov 01 2019 1,310.00 11.00 0.85% 1,310.00 1,332.00 1,297.00 90,276
Oct 31 2019 1,299.00 15.00 1.17% 1,312.00 1,312.00 1,273.00 65,396
Oct 30 2019 1,284.00 3.00 0.23% 1,272.00 1,298.00 1,267.00 90,057
Oct 29 2019 1,281.00 -13.00 -1.0% 1,284.00 1,287.00 1,265.00 16,720
Oct 28 2019 1,294.00 6.00 0.47% 1,313.00 1,313.00 1,290.00 17,385
Oct 25 2019 1,288.00 -13.00 -1.0% 1,327.00 1,327.00 1,256.00 53,172
Oct 24 2019 1,301.00 -14.00 -1.06% 1,323.00 1,327.00 1,290.00 68,082
Oct 23 2019 1,315.00 17.00 1.31% 1,335.00 1,335.00 1,304.00 52,814
Oct 22 2019 1,298.00 -28.00 -2.11% 1,334.00 1,334.00 1,293.00 58,353
Oct 21 2019 1,326.00 -7.00 -0.53% 1,343.00 1,346.00 1,317.00 56,473
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:20191121 11:33:13