Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-18 | 36.675 | 38.250 | 36.675 | 38.250 | 38.250 | 225,109 |
| 2022-07-15 | 35.250 | 36.500 | 35.000 | 36.500 | 36.500 | 264,594 |
| 2022-07-14 | 34.750 | 35.250 | 34.525 | 35.250 | 35.250 | 278,355 |
| 2022-07-13 | 34.500 | 35.000 | 34.500 | 34.750 | 34.750 | 143,793 |
| 2022-07-12 | 36.000 | 36.100 | 33.000 | 34.500 | 34.500 | 655,537 |
| 2022-07-11 | 36.500 | 38.000 | 35.500 | 36.000 | 36.000 | 346,159 |
| 2022-07-08 | 36.000 | 36.950 | 35.600 | 36.500 | 36.500 | 416,419 |
| 2022-07-07 | 34.500 | 36.740 | 31.000 | 36.000 | 36.000 | 2,647,070 |
| 2022-07-06 | 38.000 | 38.192 | 34.000 | 34.250 | 34.250 | 1,835,886 |
| 2022-07-05 | 39.250 | 39.490 | 36.000 | 38.000 | 38.000 | 694,517 |
| 2022-07-04 | 39.750 | 41.000 | 38.500 | 39.250 | 39.250 | 185,850 |
| 2022-07-01 | 39.500 | 40.000 | 38.300 | 39.750 | 39.750 | 141,653 |
| 2022-06-30 | 40.000 | 40.084 | 37.500 | 39.750 | 39.750 | 315,934 |
| 2022-06-29 | 40.567 | 40.567 | 39.000 | 40.250 | 40.250 | 285,987 |
| 2022-06-28 | 39.750 | 42.560 | 39.000 | 41.750 | 41.750 | 965,460 |
| 2022-06-27 | 39.100 | 40.500 | 38.020 | 39.750 | 39.750 | 2,111,391 |
| 2022-06-24 | 37.500 | 40.000 | 37.150 | 40.000 | 40.000 | 730,388 |
| 2022-06-23 | 37.500 | 38.950 | 37.000 | 37.500 | 37.500 | 804,998 |
| 2022-06-22 | 39.000 | 39.375 | 37.000 | 37.500 | 37.500 | 269,598 |
| 2022-06-21 | 37.500 | 39.000 | 36.500 | 39.000 | 39.000 | 1,682,435 |
| 2022-06-20 | 39.000 | 39.000 | 36.300 | 36.300 | 36.300 | 919,458 |
| 2022-06-17 | 39.975 | 39.975 | 38.000 | 39.000 | 39.000 | 1,225,411 |
| 2022-06-16 | 43.500 | 43.975 | 39.000 | 40.150 | 40.150 | 2,123,192 |
| 2022-06-15 | 44.250 | 44.945 | 42.165 | 43.250 | 43.250 | 1,413,850 |
| 2022-06-14 | 48.003 | 48.003 | 44.900 | 45.000 | 45.000 | 905,742 |
| 2022-06-13 | 53.000 | 53.000 | 48.200 | 48.500 | 48.500 | 685,675 |
| 2022-06-10 | 56.898 | 56.898 | 52.000 | 53.000 | 53.000 | 4,049,527 |
| 2022-06-09 | 58.600 | 59.550 | 56.100 | 57.000 | 57.000 | 1,657,667 |
| 2022-06-08 | 54.000 | 59.200 | 53.700 | 58.000 | 58.000 | 1,194,769 |
| 2022-06-07 | 51.500 | 55.000 | 51.400 | 53.800 | 53.800 | 486,869 |
| 2022-06-06 | 48.500 | 52.000 | 48.334 | 51.500 | 51.500 | 683,436 |
| 2022-06-01 | 47.500 | 48.970 | 47.250 | 47.800 | 47.800 | 771,604 |
| 2022-05-31 | 47.500 | 48.000 | 47.110 | 47.500 | 47.500 | 322,803 |
| 2022-05-30 | 47.250 | 47.999 | 47.000 | 47.500 | 47.500 | 346,248 |
| 2022-05-27 | 47.000 | 48.000 | 46.500 | 47.250 | 47.250 | 941,186 |
| 2022-05-26 | 46.250 | 48.000 | 45.500 | 47.000 | 47.000 | 1,070,416 |
| 2022-05-25 | 46.000 | 46.999 | 45.166 | 46.250 | 46.250 | 397,231 |
| 2022-05-24 | 46.000 | 47.000 | 45.100 | 46.000 | 46.000 | 406,877 |
| 2022-05-23 | 45.500 | 47.000 | 45.000 | 46.000 | 46.000 | 522,832 |
| 2022-05-20 | 44.000 | 47.595 | 43.400 | 46.000 | 46.000 | 1,123,726 |
| 2022-05-19 | 46.000 | 47.000 | 41.500 | 44.000 | 44.000 | 822,752 |
| 2022-05-18 | 46.000 | 47.000 | 45.000 | 46.000 | 46.000 | 402,721 |
| 2022-05-17 | 44.500 | 46.750 | 44.224 | 46.000 | 46.000 | 343,189 |
| 2022-05-16 | 43.000 | 45.000 | 42.000 | 44.500 | 44.500 | 459,963 |
| 2022-05-13 | 40.000 | 44.000 | 39.690 | 43.000 | 43.000 | 1,550,891 |
| 2022-05-12 | 42.978 | 42.978 | 37.000 | 41.000 | 41.000 | 1,245,754 |
| 2022-05-11 | 44.500 | 45.000 | 42.000 | 43.250 | 43.250 | 341,333 |
| 2022-05-10 | 40.000 | 46.875 | 40.000 | 44.500 | 44.500 | 1,053,055 |
| 2022-05-09 | 44.500 | 44.600 | 39.000 | 42.000 | 42.000 | 1,502,538 |
| 2022-05-06 | 49.002 | 49.002 | 42.800 | 45.250 | 45.250 | 3,704,277 |
| 2022-05-05 | 55.100 | 55.667 | 50.000 | 50.500 | 50.500 | 991,584 |
| 2022-05-04 | 56.100 | 57.211 | 54.000 | 55.000 | 55.000 | 228,979 |
| 2022-05-03 | 65.339 | 65.339 | 55.000 | 56.100 | 56.100 | 1,058,882 |
| 2022-04-29 | 65.500 | 65.549 | 65.010 | 65.500 | 65.500 | 125,246 |
| 2022-04-28 | 65.000 | 65.100 | 64.000 | 65.000 | 65.000 | 88,867 |
| 2022-04-27 | 65.500 | 65.880 | 64.000 | 65.000 | 65.000 | 125,271 |
| 2022-04-26 | 65.500 | 66.000 | 65.010 | 65.500 | 65.500 | 250,169 |
| 2022-04-25 | 67.900 | 68.000 | 63.100 | 65.500 | 65.500 | 1,047,725 |
| 2022-04-22 | 69.000 | 69.000 | 66.000 | 68.000 | 68.000 | 1,124,911 |
| 2022-04-21 | 69.100 | 71.000 | 68.198 | 69.700 | 69.700 | 286,660 |
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.