Geiger Counter Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	37.000	38.875	36.625	38.000	38.000	310,452
2023-03-31	37.250	37.400	36.200	37.000	37.000	125,603
2023-03-30	37.250	37.685	36.550	37.250	37.250	270,347
2023-03-29	37.000	37.475	36.302	37.250	37.250	266,484
2023-03-28	37.000	37.418	36.300	37.000	37.000	26,634
2023-03-27	37.000	37.750	36.168	37.000	37.000	185,152
2023-03-24	38.250	38.445	36.666	37.000	37.000	343,580
2023-03-23	37.500	40.000	37.025	38.250	38.250	653,605
2023-03-22	37.300	38.301	37.010	37.500	37.500	226,220
2023-03-21	37.000	37.300	36.600	37.300	37.300	65,704
2023-03-20	37.100	37.375	36.025	37.000	37.000	418,883
2023-03-17	36.750	37.365	36.695	37.100	37.100	187,619
2023-03-16	37.350	37.480	36.700	36.750	36.750	150,856
2023-03-15	37.250	37.850	36.600	37.350	37.350	461,599
2023-03-14	38.945	38.945	37.075	37.250	37.250	665,581
2023-03-13	40.250	40.800	38.000	39.250	39.250	538,208
2023-03-10	40.945	40.945	39.300	40.250	40.250	283,846
2023-03-09	41.600	41.600	41.000	41.250	41.250	87,670
2023-03-08	41.750	42.300	41.055	41.750	41.750	171,807
2023-03-07	42.278	42.278	41.000	41.750	41.750	1,447,645
2023-03-06	42.750	42.945	42.000	42.750	42.750	114,895
2023-03-03	42.750	42.750	41.500	42.750	42.750	1,151,937
2023-03-02	43.000	43.000	42.000	43.000	43.000	50,652
2023-03-01	43.000	43.000	42.000	43.000	43.000	103,843
2023-02-28	43.000	43.000	42.040	43.000	43.000	67,149
2023-02-27	42.750	43.500	42.602	43.500	43.500	124,546
2023-02-24	43.500	44.000	42.900	43.000	43.000	229,791
2023-02-23	44.000	44.000	43.020	43.500	43.500	56,444
2023-02-22	45.055	45.055	43.040	44.000	44.000	342,953
2023-02-21	46.500	46.920	45.220	45.500	45.500	175,141
2023-02-20	46.500	47.124	46.000	46.750	46.750	188,676
2023-02-17	47.000	47.000	46.000	46.500	46.500	172,455
2023-02-16	46.250	48.400	46.050	47.250	47.250	376,820
2023-02-15	46.250	46.849	45.750	46.250	46.250	153,094
2023-02-14	46.250	47.000	45.555	46.250	46.250	137,261
2023-02-13	46.250	46.324	45.500	46.250	46.250	90,481
2023-02-10	46.250	46.500	45.500	46.250	46.250	84,899
2023-02-09	46.000	46.750	45.500	46.250	46.250	158,055
2023-02-08	45.000	47.000	45.000	46.000	46.000	329,481
2023-02-07	45.500	45.500	44.545	45.000	45.000	361,190
2023-02-06	46.600	46.600	45.500	46.000	46.000	158,168
2023-02-03	47.475	47.475	46.250	46.250	46.250	370,110
2023-02-02	46.900	49.750	46.900	48.500	48.500	604,370
2023-02-01	46.750	47.250	46.500	46.750	46.750	188,114
2023-01-31	48.000	48.375	46.500	46.750	46.750	409,229
2023-01-30	47.500	48.895	47.500	48.000	48.000	345,999
2023-01-27	45.500	47.875	45.000	47.250	47.250	383,534
2023-01-26	45.700	46.179	44.700	45.500	45.500	363,553
2023-01-25	45.600	45.600	44.700	45.600	45.600	79,431
2023-01-24	45.250	45.695	44.700	45.600	45.600	320,859
2023-01-23	45.000	45.300	44.000	45.250	45.250	1,229,331
2023-01-20	44.500	44.980	44.000	44.750	44.750	108,974
2023-01-19	44.750	44.980	43.500	44.500	44.500	302,537
2023-01-18	45.500	45.500	44.000	44.850	44.850	511,260
2023-01-17	46.324	46.324	45.500	45.750	45.750	184,335
2023-01-16	47.000	47.190	46.000	46.500	46.500	92,909
2023-01-13	46.350	47.309	46.050	47.000	47.000	170,437
2023-01-12	45.750	46.550	45.525	46.350	46.350	240,590
2023-01-11	45.500	47.500	45.500	45.750	45.750	659,952
2023-01-10	45.750	45.989	44.500	45.500	45.500	398,519

← NewerPage 16 of 22 · 1,262 trading daysOlder →

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.