Geiger Counter Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 72.000 | 72.780 | 67.250 | 69.000 | 69.000 | 701,328 |
| 2022-04-19 | 74.950 | 74.950 | 69.450 | 72.000 | 72.000 | 712,202 |
| 2022-04-14 | 73.600 | 77.000 | 72.596 | 75.000 | 75.000 | 2,815,580 |
| 2022-04-13 | 72.500 | 74.000 | 71.200 | 73.000 | 73.000 | 460,093 |
| 2022-04-12 | 73.000 | 73.750 | 71.600 | 72.500 | 72.500 | 644,871 |
| 2022-04-11 | 72.000 | 74.800 | 71.000 | 73.000 | 73.000 | 759,714 |
| 2022-04-08 | 68.100 | 73.500 | 67.758 | 72.000 | 72.000 | 791,199 |
| 2022-04-07 | 66.100 | 69.500 | 66.000 | 68.100 | 68.100 | 1,440,737 |
| 2022-04-06 | 66.400 | 67.800 | 65.200 | 66.100 | 66.100 | 759,742 |
| 2022-04-05 | 63.500 | 66.800 | 62.200 | 66.000 | 66.000 | 406,224 |
| 2022-04-04 | 64.000 | 64.500 | 62.000 | 63.500 | 63.500 | 302,093 |
| 2022-04-01 | 63.000 | 65.000 | 62.600 | 64.000 | 64.000 | 191,280 |
| 2022-03-31 | 62.500 | 62.500 | 61.000 | 62.500 | 62.500 | 194,758 |
| 2022-03-30 | 60.800 | 62.500 | 60.800 | 62.500 | 62.500 | 274,953 |
| 2022-03-29 | 64.400 | 64.400 | 59.200 | 60.750 | 60.750 | 420,060 |
| 2022-03-28 | 66.000 | 66.900 | 64.000 | 64.500 | 64.500 | 290,129 |
| 2022-03-25 | 63.261 | 67.000 | 63.261 | 66.000 | 66.000 | 304,004 |
| 2022-03-24 | 66.490 | 66.490 | 62.400 | 63.500 | 63.500 | 310,338 |
| 2022-03-23 | 66.750 | 67.200 | 65.150 | 66.500 | 66.500 | 3,211,683 |
| 2022-03-22 | 65.200 | 70.000 | 65.200 | 67.000 | 67.000 | 1,670,901 |
| 2022-03-21 | 60.395 | 66.065 | 60.395 | 65.000 | 65.000 | 694,653 |
| 2022-03-18 | 58.000 | 62.000 | 58.000 | 60.250 | 60.250 | 167,845 |
| 2022-03-17 | 55.500 | 58.000 | 55.000 | 58.000 | 58.000 | 235,694 |
| 2022-03-16 | 56.000 | 56.000 | 54.000 | 55.500 | 55.500 | 230,764 |
| 2022-03-15 | 58.698 | 58.698 | 55.000 | 56.000 | 56.000 | 327,768 |
| 2022-03-14 | 62.500 | 62.569 | 58.500 | 59.250 | 59.250 | 183,589 |
| 2022-03-11 | 62.500 | 64.550 | 61.767 | 62.500 | 62.500 | 632,439 |
| 2022-03-10 | 59.000 | 63.970 | 59.000 | 62.500 | 62.500 | 918,905 |
| 2022-03-09 | 59.000 | 62.970 | 56.000 | 57.500 | 57.500 | 1,163,389 |
| 2022-03-08 | 55.500 | 59.500 | 55.000 | 58.750 | 58.750 | 622,200 |
| 2022-03-07 | 51.500 | 56.000 | 51.110 | 55.500 | 55.500 | 1,492,882 |
| 2022-03-04 | 59.900 | 59.900 | 50.000 | 51.500 | 51.500 | 1,360,350 |
| 2022-03-03 | 58.052 | 62.000 | 58.052 | 60.500 | 60.500 | 1,110,166 |
| 2022-03-02 | 57.251 | 59.000 | 57.251 | 58.000 | 58.000 | 280,982 |
| 2022-03-01 | 56.000 | 57.500 | 55.500 | 56.750 | 56.750 | 487,747 |
| 2022-02-28 | 50.490 | 57.225 | 50.490 | 56.000 | 56.000 | 875,183 |
| 2022-02-25 | 46.000 | 51.685 | 45.850 | 50.000 | 50.000 | 413,340 |
| 2022-02-24 | 44.000 | 46.000 | 42.466 | 45.000 | 45.000 | 419,286 |
| 2022-02-23 | 46.000 | 46.870 | 43.000 | 44.500 | 44.500 | 366,519 |
| 2022-02-22 | 46.000 | 46.500 | 45.600 | 46.000 | 46.000 | 166,368 |
| 2022-02-21 | 46.600 | 48.000 | 45.150 | 46.500 | 46.500 | 150,016 |
| 2022-02-18 | 47.950 | 47.950 | 45.400 | 46.500 | 46.500 | 316,025 |
| 2022-02-17 | 48.000 | 49.000 | 47.780 | 48.000 | 48.000 | 374,800 |
| 2022-02-16 | 47.500 | 49.800 | 47.361 | 48.000 | 48.000 | 130,168 |
| 2022-02-15 | 46.950 | 49.200 | 46.950 | 47.500 | 47.500 | 259,714 |
| 2022-02-14 | 49.500 | 49.825 | 44.500 | 46.500 | 46.500 | 489,028 |
| 2022-02-11 | 50.000 | 50.230 | 49.000 | 49.600 | 49.600 | 322,269 |
| 2022-02-10 | 47.200 | 51.470 | 47.200 | 50.000 | 50.000 | 850,101 |
| 2022-02-09 | 47.000 | 47.400 | 46.050 | 46.600 | 46.600 | 571,623 |
| 2022-02-08 | 47.000 | 48.000 | 46.000 | 47.000 | 47.000 | 179,935 |
| 2022-02-07 | 47.000 | 48.000 | 46.580 | 47.000 | 47.000 | 163,993 |
| 2022-02-04 | 47.000 | 47.000 | 46.000 | 47.000 | 47.000 | 197,415 |
| 2022-02-03 | 48.000 | 49.000 | 47.000 | 47.900 | 47.900 | 259,833 |
| 2022-02-02 | 46.255 | 49.700 | 46.255 | 48.000 | 48.000 | 387,680 |
| 2022-02-01 | 43.700 | 46.800 | 43.700 | 45.900 | 45.900 | 372,752 |
| 2022-01-31 | 42.500 | 45.000 | 42.250 | 43.000 | 43.000 | 1,662,462 |
| 2022-01-28 | 45.300 | 45.300 | 42.150 | 42.500 | 42.500 | 432,323 |
| 2022-01-27 | 46.500 | 46.790 | 44.000 | 45.500 | 45.500 | 459,829 |
| 2022-01-26 | 45.000 | 48.000 | 44.320 | 47.500 | 47.500 | 433,854 |
| 2022-01-25 | 42.800 | 46.400 | 42.800 | 44.800 | 44.800 | 548,515 |
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.