ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

BGEO Bank Of Georgia Group Plc

5,050.00
-10.00 (-0.20%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BGEO Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 5,050.00 -10.00 -0.20% 5,000.00 5,190.00 4,800.00 140,373
Mar 27 2024 5,060.00 155.00 3.16% 4,860.00 5,060.00 4,860.00 155,941
Mar 26 2024 4,905.00 135.00 2.83% 4,785.00 4,910.00 4,775.00 58,592
Mar 25 2024 4,770.00 -15.00 -0.31% 4,785.00 4,830.00 4,730.00 63,579
Mar 22 2024 4,785.00 -95.00 -1.95% 4,885.00 4,885.00 4,770.00 63,709
Mar 21 2024 4,880.00 110.00 2.31% 4,825.00 4,915.00 4,730.00 71,265
Mar 20 2024 4,770.00 25.00 0.53% 4,740.00 4,830.00 4,685.00 111,112
Mar 19 2024 4,745.00 -110.00 -2.27% 4,830.00 4,860.00 4,745.00 81,191
Mar 18 2024 4,855.00 10.00 0.21% 4,890.00 4,945.00 4,830.00 112,691
Mar 15 2024 4,845.00 -335.00 -6.47% 5,250.00 5,250.00 4,735.00 235,691
Mar 14 2024 5,180.00 50.00 0.97% 5,210.00 5,270.00 5,160.00 38,876
Mar 13 2024 5,130.00 -50.00 -0.97% 5,180.00 5,310.00 5,130.00 198,313
Mar 12 2024 5,180.00 70.00 1.37% 5,140.00 5,190.00 5,120.00 38,603
Mar 11 2024 5,110.00 -50.00 -0.97% 5,160.00 5,170.00 5,060.00 50,559
Mar 08 2024 5,160.00 10.00 0.19% 5,140.00 5,190.00 5,080.00 107,504
Mar 07 2024 5,150.00 0.00 0.00% 5,130.00 5,160.00 4,985.00 141,927
Mar 06 2024 5,150.00 130.00 2.59% 5,040.00 5,180.00 5,030.00 61,236
Mar 05 2024 5,020.00 25.00 0.50% 4,995.00 5,190.00 4,950.00 119,847
Mar 04 2024 4,995.00 -25.00 -0.50% 5,030.00 5,170.00 4,955.00 185,144
Mar 01 2024 5,020.00 310.00 6.58% 4,745.00 5,020.00 4,745.00 145,860
Feb 29 2024 4,710.00 110.00 2.39% 4,560.00 4,740.00 4,560.00 206,606
Feb 28 2024 4,600.00 80.00 1.77% 4,650.00 4,650.00 4,535.00 115,006
Feb 27 2024 4,520.00 -80.00 -1.74% 4,580.00 4,620.00 4,520.00 79,023
Feb 26 2024 4,600.00 40.00 0.88% 4,560.00 4,620.00 4,545.00 55,697
Feb 23 2024 4,560.00 -10.00 -0.22% 4,590.00 4,705.00 4,515.00 98,062
Feb 22 2024 4,570.00 185.00 4.22% 4,395.00 4,570.00 4,360.00 98,964
Feb 21 2024 4,385.00 140.00 3.30% 4,290.00 4,385.00 4,175.00 91,665
Feb 20 2024 4,245.00 20.00 0.47% 4,260.00 4,360.00 4,185.00 93,601
Feb 19 2024 4,225.00 260.00 6.56% 4,055.00 4,285.00 3,985.00 474,667
Feb 16 2024 3,965.00 -65.00 -1.61% 4,000.00 4,140.00 3,950.00 56,668
Feb 15 2024 4,030.00 160.00 4.13% 3,895.00 4,030.00 3,820.00 59,464
Feb 14 2024 3,870.00 35.00 0.91% 3,850.00 3,940.00 3,850.00 29,480
Feb 13 2024 3,835.00 -5.00 -0.13% 3,780.00 3,840.00 3,780.00 16,476
Feb 12 2024 3,840.00 90.00 2.40% 3,695.00 3,840.00 3,695.00 31,927
Feb 09 2024 3,750.00 55.00 1.49% 3,690.00 3,760.00 3,660.00 28,477
Feb 08 2024 3,695.00 -45.00 -1.20% 3,720.00 3,740.00 3,685.00 20,040
Feb 07 2024 3,740.00 -60.00 -1.58% 3,810.00 3,810.00 3,710.00 20,560
Feb 06 2024 3,800.00 55.00 1.47% 3,820.00 3,820.00 3,755.00 33,089
Feb 05 2024 3,745.00 -45.00 -1.19% 3,775.00 3,800.00 3,735.00 112,335
Feb 02 2024 3,790.00 -5.00 -0.13% 3,810.00 3,825.00 3,780.00 23,741
Feb 01 2024 3,795.00 0.00 0.00% 3,735.00 3,845.00 3,735.00 35,629
Jan 31 2024 3,795.00 10.00 0.26% 3,800.00 3,815.00 3,770.00 282,184
Jan 30 2024 3,785.00 30.00 0.80% 3,710.00 3,795.00 3,710.00 32,773
Jan 29 2024 3,755.00 -25.00 -0.66% 3,725.00 3,800.00 3,725.00 177,926
Jan 26 2024 3,780.00 35.00 0.93% 3,745.00 3,780.00 3,720.00 26,234
Jan 25 2024 3,745.00 10.00 0.27% 3,735.00 3,770.00 3,715.00 27,823
Jan 24 2024 3,735.00 20.00 0.54% 3,800.00 3,800.00 3,685.00 34,830
Jan 23 2024 3,715.00 -80.00 -2.11% 3,730.00 3,795.00 3,715.00 53,313
Jan 22 2024 3,795.00 20.00 0.53% 3,880.00 3,880.00 3,775.00 33,486
Jan 19 2024 3,775.00 -75.00 -1.95% 3,860.00 3,860.00 3,775.00 49,237
Jan 18 2024 3,850.00 5.00 0.13% 3,865.00 3,880.00 3,825.00 19,278
Jan 17 2024 3,845.00 -60.00 -1.54% 3,870.00 3,870.00 3,795.00 54,932
Jan 16 2024 3,905.00 -10.00 -0.26% 3,850.00 3,915.00 3,845.00 174,866
Jan 15 2024 3,915.00 10.00 0.26% 3,855.00 3,945.00 3,855.00 27,051
Jan 12 2024 3,905.00 0.00 0.00% 3,935.00 3,980.00 3,880.00 26,215
Jan 11 2024 3,905.00 -120.00 -2.98% 4,040.00 4,040.00 3,895.00 65,053
Jan 10 2024 4,025.00 85.00 2.16% 3,940.00 4,045.00 3,935.00 51,306
Jan 09 2024 3,940.00 -5.00 -0.13% 3,925.00 3,975.00 3,905.00 50,862
Jan 08 2024 3,945.00 100.00 2.60% 3,870.00 3,945.00 3,840.00 41,321
Jan 05 2024 3,845.00 -50.00 -1.28% 3,890.00 3,905.00 3,840.00 31,966
Jan 04 2024 3,895.00 0.00 0.00% 3,885.00 3,910.00 3,860.00 36,099
Jan 03 2024 3,895.00 -110.00 -2.75% 3,950.00 3,975.00 3,880.00 71,385
Jan 02 2024 4,005.00 30.00 0.75% 4,000.00 4,020.00 3,975.00 53,200

Your Recent History

Delayed Upgrade Clock