Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 46.000 | 46.760 | 45.000 | 45.500 | 45.500 | 68,254 |
| 2022-10-11 | 45.500 | 47.750 | 43.200 | 46.000 | 46.000 | 181,574 |
| 2022-10-10 | 48.250 | 49.000 | 45.078 | 45.200 | 45.200 | 333,228 |
| 2022-10-07 | 48.500 | 48.780 | 46.075 | 48.250 | 48.250 | 670,533 |
| 2022-10-06 | 49.000 | 49.195 | 48.220 | 48.500 | 48.500 | 85,240 |
| 2022-10-05 | 49.000 | 49.175 | 47.250 | 48.500 | 48.500 | 141,121 |
| 2022-10-04 | 46.580 | 50.200 | 46.580 | 49.000 | 49.000 | 443,211 |
| 2022-10-03 | 46.000 | 47.990 | 43.300 | 46.350 | 46.350 | 406,832 |
| 2022-09-30 | 46.000 | 47.000 | 44.500 | 46.000 | 46.000 | 515,173 |
| 2022-09-29 | 46.000 | 47.000 | 45.045 | 46.000 | 46.000 | 213,983 |
| 2022-09-28 | 45.500 | 46.000 | 44.000 | 46.000 | 46.000 | 579,645 |
| 2022-09-27 | 45.000 | 46.890 | 43.500 | 45.500 | 45.500 | 1,087,006 |
| 2022-09-26 | 43.900 | 43.900 | 43.900 | 43.900 | 43.900 | 706,516 |
| 2022-09-23 | 47.800 | 47.800 | 44.390 | 45.250 | 45.250 | 515,408 |
| 2022-09-22 | 49.880 | 49.880 | 47.220 | 48.000 | 48.000 | 317,938 |
| 2022-09-21 | 50.200 | 50.997 | 49.200 | 49.200 | 49.200 | 148,117 |
| 2022-09-20 | 51.800 | 51.945 | 49.125 | 50.600 | 50.600 | 344,337 |
| 2022-09-16 | 54.100 | 54.100 | 51.403 | 51.800 | 51.800 | 334,342 |
| 2022-09-15 | 53.000 | 55.969 | 52.750 | 54.500 | 54.500 | 526,769 |
| 2022-09-14 | 54.500 | 54.600 | 51.000 | 53.000 | 53.000 | 444,730 |
| 2022-09-13 | 56.500 | 57.375 | 51.400 | 54.500 | 54.500 | 1,405,261 |
| 2022-09-12 | 56.451 | 58.000 | 56.305 | 56.500 | 56.500 | 338,513 |
| 2022-09-09 | 54.500 | 57.800 | 54.500 | 57.000 | 57.000 | 936,123 |
| 2022-09-08 | 51.200 | 55.000 | 50.682 | 54.500 | 54.500 | 675,860 |
| 2022-09-07 | 52.500 | 52.800 | 50.510 | 51.200 | 51.200 | 246,232 |
| 2022-09-06 | 50.799 | 53.700 | 50.799 | 52.700 | 52.700 | 472,394 |
| 2022-09-05 | 48.500 | 51.400 | 47.500 | 50.500 | 50.500 | 1,511,753 |
| 2022-09-02 | 49.500 | 49.800 | 47.030 | 48.500 | 48.500 | 442,898 |
| 2022-09-01 | 52.000 | 54.670 | 49.010 | 49.500 | 49.500 | 900,360 |
| 2022-08-31 | 49.780 | 53.900 | 49.780 | 51.000 | 51.000 | 1,045,286 |
| 2022-08-30 | 46.000 | 51.750 | 45.500 | 49.000 | 49.000 | 1,614,461 |
| 2022-08-26 | 46.500 | 46.780 | 45.000 | 46.000 | 46.000 | 317,392 |
| 2022-08-25 | 44.995 | 48.950 | 44.995 | 46.500 | 46.500 | 1,386,131 |
| 2022-08-24 | 40.610 | 45.000 | 40.610 | 44.500 | 44.500 | 834,805 |
| 2022-08-23 | 39.150 | 40.750 | 39.150 | 40.250 | 40.250 | 312,919 |
| 2022-08-22 | 40.250 | 40.300 | 37.500 | 39.000 | 39.000 | 1,138,002 |
| 2022-08-19 | 41.500 | 42.200 | 39.250 | 40.250 | 40.250 | 346,299 |
| 2022-08-18 | 42.900 | 42.900 | 40.183 | 41.500 | 41.500 | 296,337 |
| 2022-08-17 | 43.250 | 43.850 | 42.725 | 43.250 | 43.250 | 216,793 |
| 2022-08-16 | 43.813 | 43.813 | 42.600 | 43.250 | 43.250 | 196,700 |
| 2022-08-15 | 43.500 | 45.500 | 43.022 | 44.000 | 44.000 | 721,887 |
| 2022-08-12 | 42.500 | 44.400 | 42.000 | 43.250 | 43.250 | 811,677 |
| 2022-08-11 | 41.500 | 42.900 | 41.500 | 42.500 | 42.500 | 333,746 |
| 2022-08-10 | 40.500 | 42.184 | 39.990 | 41.500 | 41.500 | 478,859 |
| 2022-08-09 | 42.250 | 42.294 | 40.250 | 40.250 | 40.250 | 494,163 |
| 2022-08-08 | 41.275 | 43.000 | 41.275 | 42.250 | 42.250 | 283,171 |
| 2022-08-05 | 42.000 | 42.000 | 40.000 | 41.250 | 41.250 | 463,053 |
| 2022-08-04 | 41.250 | 42.500 | 41.000 | 42.000 | 42.000 | 478,179 |
| 2022-08-03 | 40.600 | 42.000 | 40.600 | 41.250 | 41.250 | 641,313 |
| 2022-08-02 | 41.200 | 41.200 | 39.500 | 40.500 | 40.500 | 341,816 |
| 2022-08-01 | 42.000 | 42.000 | 41.020 | 42.000 | 42.000 | 268,976 |
| 2022-07-29 | 40.500 | 43.000 | 40.500 | 42.000 | 42.000 | 713,092 |
| 2022-07-28 | 39.500 | 40.600 | 39.165 | 40.500 | 40.500 | 1,128,267 |
| 2022-07-27 | 38.500 | 41.000 | 38.045 | 39.500 | 39.500 | 398,711 |
| 2022-07-26 | 38.000 | 38.500 | 37.505 | 38.500 | 38.500 | 508,092 |
| 2022-07-25 | 39.750 | 40.445 | 37.500 | 38.000 | 38.000 | 302,586 |
| 2022-07-22 | 37.750 | 40.100 | 37.450 | 39.500 | 39.500 | 272,080 |
| 2022-07-21 | 39.000 | 39.700 | 37.750 | 37.750 | 37.750 | 287,733 |
| 2022-07-20 | 37.890 | 39.700 | 37.890 | 39.000 | 39.000 | 412,123 |
| 2022-07-19 | 37.875 | 37.875 | 35.544 | 37.500 | 37.500 | 270,647 |
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.