Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 39.000 | 39.260 | 38.240 | 39.000 | 39.000 | 199,219 |
| 2024-09-04 | 39.000 | 39.560 | 38.500 | 39.000 | 39.000 | 168,983 |
| 2024-09-03 | 41.350 | 41.350 | 39.000 | 39.000 | 39.000 | 332,694 |
| 2024-09-02 | 42.000 | 42.000 | 40.220 | 41.500 | 41.500 | 201,020 |
| 2024-08-30 | 43.000 | 43.000 | 41.030 | 42.500 | 42.500 | 123,484 |
| 2024-08-29 | 42.500 | 44.000 | 42.222 | 43.000 | 43.000 | 91,604 |
| 2024-08-28 | 43.000 | 43.000 | 41.000 | 42.000 | 42.000 | 140,251 |
| 2024-08-27 | 44.500 | 44.650 | 42.600 | 43.000 | 43.000 | 175,881 |
| 2024-08-23 | 40.000 | 45.000 | 39.040 | 44.500 | 44.500 | 1,083,637 |
| 2024-08-22 | 40.000 | 40.000 | 39.050 | 40.000 | 40.000 | 38,316 |
| 2024-08-21 | 40.600 | 40.600 | 39.220 | 40.000 | 40.000 | 185,267 |
| 2024-08-20 | 41.000 | 41.000 | 40.340 | 41.000 | 41.000 | 68,590 |
| 2024-08-19 | 40.500 | 41.190 | 39.675 | 41.000 | 41.000 | 61,053 |
| 2024-08-16 | 40.000 | 40.946 | 40.000 | 40.000 | 40.000 | 259,227 |
| 2024-08-15 | 40.000 | 40.500 | 39.260 | 40.000 | 40.000 | 393,980 |
| 2024-08-14 | 39.000 | 40.389 | 38.700 | 40.000 | 40.000 | 505,801 |
| 2024-08-13 | 39.280 | 39.280 | 38.000 | 39.000 | 39.000 | 241,732 |
| 2024-08-12 | 40.000 | 40.000 | 39.100 | 40.000 | 40.000 | 266,662 |
| 2024-08-09 | 40.000 | 40.300 | 39.167 | 40.000 | 40.000 | 87,151 |
| 2024-08-08 | 40.000 | 40.300 | 39.122 | 40.000 | 40.000 | 142,541 |
| 2024-08-07 | 40.500 | 40.800 | 39.000 | 40.000 | 40.000 | 208,885 |
| 2024-08-06 | 38.520 | 41.000 | 38.520 | 40.500 | 40.500 | 159,748 |
| 2024-08-05 | 40.500 | 41.000 | 37.000 | 39.000 | 39.000 | 1,179,409 |
| 2024-08-02 | 45.000 | 45.000 | 40.670 | 41.800 | 41.800 | 1,192,853 |
| 2024-08-01 | 45.500 | 46.400 | 45.000 | 45.500 | 45.500 | 640,102 |
| 2024-07-31 | 45.450 | 45.450 | 44.038 | 45.450 | 45.450 | 1,274,925 |
| 2024-07-30 | 46.000 | 46.000 | 45.000 | 45.500 | 45.500 | 239,244 |
| 2024-07-29 | 46.000 | 46.400 | 45.000 | 46.000 | 46.000 | 236,292 |
| 2024-07-26 | 46.000 | 46.000 | 45.000 | 46.000 | 46.000 | 310,898 |
| 2024-07-25 | 47.700 | 47.700 | 45.000 | 46.100 | 46.100 | 193,202 |
| 2024-07-24 | 48.000 | 48.780 | 47.280 | 48.000 | 48.000 | 307,753 |
| 2024-07-23 | 48.000 | 48.500 | 47.400 | 48.000 | 48.000 | 198,384 |
| 2024-07-22 | 49.270 | 49.270 | 47.300 | 48.000 | 48.000 | 262,290 |
| 2024-07-19 | 50.000 | 50.940 | 48.000 | 49.500 | 49.500 | 147,875 |
| 2024-07-18 | 50.500 | 50.849 | 49.400 | 50.000 | 50.000 | 293,676 |
| 2024-07-17 | 51.630 | 51.630 | 50.000 | 50.500 | 50.500 | 481,108 |
| 2024-07-16 | 52.500 | 52.500 | 51.500 | 52.000 | 52.000 | 883,063 |
| 2024-07-15 | 52.400 | 53.500 | 51.000 | 52.500 | 52.500 | 770,574 |
| 2024-07-12 | 52.400 | 53.800 | 51.000 | 52.200 | 52.200 | 340,348 |
| 2024-07-11 | 51.000 | 53.800 | 50.750 | 53.800 | 53.800 | 276,235 |
| 2024-07-10 | 50.000 | 52.000 | 49.520 | 51.000 | 51.000 | 396,036 |
| 2024-07-09 | 50.500 | 51.000 | 49.250 | 50.000 | 50.000 | 459,288 |
| 2024-07-08 | 50.500 | 51.000 | 50.050 | 50.500 | 50.500 | 186,667 |
| 2024-07-05 | 51.000 | 52.000 | 50.300 | 50.500 | 50.500 | 204,847 |
| 2024-07-04 | 50.500 | 51.000 | 50.255 | 51.000 | 51.000 | 210,913 |
| 2024-07-03 | 50.000 | 50.550 | 49.688 | 50.500 | 50.500 | 306,175 |
| 2024-07-02 | 49.500 | 50.870 | 48.000 | 50.000 | 50.000 | 308,997 |
| 2024-07-01 | 49.500 | 49.800 | 48.000 | 49.500 | 49.500 | 404,707 |
| 2024-06-28 | 49.000 | 49.740 | 48.720 | 49.500 | 49.500 | 281,638 |
| 2024-06-27 | 49.000 | 50.000 | 47.000 | 49.000 | 49.000 | 308,798 |
| 2024-06-26 | 49.500 | 49.888 | 48.500 | 49.000 | 49.000 | 572,572 |
| 2024-06-25 | 49.500 | 49.500 | 49.125 | 49.500 | 49.500 | 90,704 |
| 2024-06-24 | 49.949 | 49.949 | 49.000 | 49.500 | 49.500 | 310,430 |
| 2024-06-21 | 50.700 | 50.981 | 49.500 | 50.000 | 50.000 | 479,207 |
| 2024-06-20 | 50.500 | 51.000 | 50.000 | 50.700 | 50.700 | 457,535 |
| 2024-06-19 | 49.700 | 51.490 | 49.694 | 50.500 | 50.500 | 829,678 |
| 2024-06-18 | 49.500 | 49.700 | 49.000 | 49.700 | 49.700 | 224,620 |
| 2024-06-17 | 49.300 | 49.500 | 48.600 | 49.500 | 49.500 | 356,656 |
| 2024-06-14 | 49.100 | 49.500 | 48.042 | 49.300 | 49.300 | 953,398 |
| 2024-06-13 | 49.500 | 49.880 | 49.000 | 49.500 | 49.500 | 595,932 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.