Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 49.500 | 49.500 | 48.000 | 49.500 | 49.500 | 1,072,865 |
| 2024-06-11 | 50.700 | 51.000 | 49.670 | 50.000 | 50.000 | 1,950,324 |
| 2024-06-10 | 51.500 | 51.952 | 50.300 | 50.700 | 50.700 | 663,271 |
| 2024-06-07 | 51.600 | 52.000 | 51.412 | 51.700 | 51.700 | 729,703 |
| 2024-06-06 | 52.700 | 52.700 | 51.330 | 51.600 | 51.600 | 972,709 |
| 2024-06-05 | 52.500 | 53.000 | 52.000 | 52.700 | 52.700 | 535,979 |
| 2024-06-04 | 53.380 | 53.380 | 52.000 | 52.000 | 52.000 | 1,945,473 |
| 2024-06-03 | 52.700 | 53.500 | 52.406 | 53.500 | 53.500 | 551,703 |
| 2024-05-31 | 52.880 | 52.880 | 52.130 | 52.600 | 52.600 | 744,726 |
| 2024-05-30 | 54.000 | 54.850 | 52.550 | 53.200 | 53.200 | 389,902 |
| 2024-05-29 | 54.000 | 55.000 | 53.000 | 54.000 | 54.000 | 344,382 |
| 2024-05-28 | 53.200 | 54.600 | 52.770 | 54.600 | 54.600 | 747,178 |
| 2024-05-24 | 52.500 | 53.800 | 52.000 | 53.200 | 53.200 | 759,913 |
| 2024-05-23 | 53.500 | 53.700 | 52.330 | 53.400 | 53.400 | 530,229 |
| 2024-05-22 | 55.344 | 55.344 | 53.000 | 54.000 | 54.000 | 1,342,147 |
| 2024-05-21 | 56.000 | 56.311 | 54.862 | 55.800 | 55.800 | 797,092 |
| 2024-05-20 | 53.310 | 57.000 | 53.310 | 55.800 | 55.800 | 975,796 |
| 2024-05-17 | 52.500 | 54.000 | 51.000 | 54.000 | 54.000 | 1,624,857 |
| 2024-05-16 | 52.950 | 52.950 | 51.600 | 52.500 | 52.500 | 445,914 |
| 2024-05-15 | 52.500 | 53.000 | 51.150 | 53.000 | 53.000 | 986,981 |
| 2024-05-14 | 52.500 | 52.979 | 51.800 | 52.500 | 52.500 | 328,513 |
| 2024-05-13 | 54.800 | 54.800 | 52.600 | 52.800 | 52.800 | 516,643 |
| 2024-05-10 | 55.100 | 56.734 | 54.200 | 55.100 | 55.100 | 393,494 |
| 2024-05-09 | 54.500 | 56.550 | 51.000 | 55.100 | 55.100 | 1,172,422 |
| 2024-05-08 | 56.900 | 57.735 | 51.000 | 54.500 | 54.500 | 980,728 |
| 2024-05-07 | 56.000 | 57.700 | 55.210 | 56.900 | 56.900 | 779,439 |
| 2024-05-03 | 55.900 | 56.400 | 55.000 | 55.900 | 55.900 | 1,004,692 |
| 2024-05-02 | 55.900 | 55.900 | 55.900 | 55.900 | 55.900 | 250,649 |
| 2024-05-01 | 54.200 | 56.000 | 53.400 | 55.500 | 55.500 | 1,146,265 |
| 2024-04-30 | 54.500 | 55.800 | 53.600 | 54.300 | 54.300 | 766,116 |
| 2024-04-29 | 53.500 | 56.000 | 53.370 | 54.500 | 54.500 | 641,982 |
| 2024-04-26 | 53.500 | 53.500 | 52.800 | 53.500 | 53.500 | 490,057 |
| 2024-04-25 | 54.000 | 54.000 | 53.000 | 53.500 | 53.500 | 343,403 |
| 2024-04-24 | 53.500 | 54.188 | 53.450 | 54.000 | 54.000 | 768,141 |
| 2024-04-23 | 53.500 | 53.800 | 53.101 | 53.500 | 53.500 | 414,964 |
| 2024-04-22 | 51.856 | 53.500 | 51.856 | 53.500 | 53.500 | 664,103 |
| 2024-04-19 | 52.200 | 52.200 | 50.000 | 51.500 | 51.500 | 1,093,335 |
| 2024-04-18 | 53.000 | 53.750 | 52.000 | 53.000 | 53.000 | 250,343 |
| 2024-04-17 | 53.000 | 54.400 | 52.200 | 53.000 | 53.000 | 342,683 |
| 2024-04-16 | 55.000 | 55.250 | 52.000 | 53.000 | 53.000 | 534,576 |
| 2024-04-15 | 55.500 | 56.700 | 55.100 | 55.500 | 55.500 | 522,259 |
| 2024-04-12 | 54.670 | 56.900 | 54.670 | 55.500 | 55.500 | 812,940 |
| 2024-04-11 | 53.500 | 55.700 | 53.300 | 54.500 | 54.500 | 757,635 |
| 2024-04-10 | 54.000 | 54.340 | 52.330 | 53.500 | 53.500 | 451,556 |
| 2024-04-09 | 55.000 | 55.240 | 53.250 | 54.000 | 54.000 | 528,392 |
| 2024-04-08 | 55.000 | 55.960 | 54.000 | 55.000 | 55.000 | 814,794 |
| 2024-04-05 | 55.800 | 56.000 | 54.000 | 55.000 | 55.000 | 831,405 |
| 2024-04-04 | 54.500 | 56.700 | 54.060 | 56.000 | 56.000 | 891,675 |
| 2024-04-03 | 52.500 | 55.700 | 52.100 | 54.500 | 54.500 | 630,440 |
| 2024-04-02 | 51.000 | 54.900 | 51.000 | 52.500 | 52.500 | 815,364 |
| 2024-03-28 | 50.000 | 50.580 | 49.000 | 50.000 | 50.000 | 494,296 |
| 2024-03-27 | 51.700 | 51.700 | 48.500 | 50.000 | 50.000 | 797,897 |
| 2024-03-26 | 53.000 | 53.898 | 51.000 | 51.500 | 51.500 | 533,543 |
| 2024-03-25 | 51.500 | 53.000 | 51.500 | 53.000 | 53.000 | 525,776 |
| 2024-03-22 | 53.500 | 53.700 | 51.500 | 51.500 | 51.500 | 516,286 |
| 2024-03-21 | 52.000 | 54.900 | 51.522 | 53.500 | 53.500 | 241,413 |
| 2024-03-20 | 51.500 | 52.100 | 50.000 | 51.500 | 51.500 | 130,388 |
| 2024-03-19 | 52.452 | 52.452 | 50.600 | 51.500 | 51.500 | 153,276 |
| 2024-03-18 | 51.000 | 53.740 | 50.510 | 53.000 | 53.000 | 702,657 |
| 2024-03-15 | 50.000 | 51.900 | 48.450 | 51.000 | 51.000 | 517,992 |
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.