Geiger Counter Limited (GCL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:58AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 52.20 | 52.20 | 50.00 | 50.21 | 50.21 | 330,025 |
| 18 Apr 2024 | 53.00 | 53.75 | 52.00 | 53.00 | 53.00 | 250,343 |
| 17 Apr 2024 | 53.00 | 54.40 | 52.20 | 53.00 | 53.00 | 342,683 |
| 16 Apr 2024 | 55.00 | 55.25 | 52.00 | 53.00 | 53.00 | 534,576 |
| 15 Apr 2024 | 55.50 | 56.70 | 55.10 | 55.50 | 55.50 | 522,259 |
| 12 Apr 2024 | 54.50 | 56.90 | 54.67 | 55.50 | 55.50 | 812,940 |
| 11 Apr 2024 | 53.50 | 55.70 | 53.30 | 54.50 | 54.50 | 757,635 |
| 10 Apr 2024 | 54.00 | 54.34 | 52.33 | 53.50 | 53.50 | 451,556 |
| 09 Apr 2024 | 55.00 | 55.24 | 53.25 | 54.00 | 54.00 | 528,392 |
| 08 Apr 2024 | 55.00 | 55.96 | 54.00 | 55.00 | 55.00 | 814,794 |
| 05 Apr 2024 | 55.80 | 56.00 | 54.00 | 55.00 | 55.00 | 831,405 |
| 04 Apr 2024 | 54.50 | 56.70 | 54.06 | 56.00 | 56.00 | 891,675 |
| 03 Apr 2024 | 52.50 | 55.70 | 52.10 | 54.50 | 54.50 | 630,440 |
| 02 Apr 2024 | 50.00 | 54.90 | 51.00 | 52.50 | 52.50 | 815,364 |
| 28 Mar 2024 | 50.00 | 50.58 | 49.00 | 50.00 | 50.00 | 494,296 |
| 27 Mar 2024 | 52.00 | 51.70 | 48.50 | 50.00 | 50.00 | 797,897 |
| 26 Mar 2024 | 53.00 | 53.90 | 51.00 | 51.50 | 51.50 | 533,543 |
| 25 Mar 2024 | 51.50 | 52.95 | 51.50 | 53.00 | 53.00 | 525,776 |
| 22 Mar 2024 | 53.50 | 53.70 | 51.50 | 51.50 | 51.50 | 516,286 |
| 21 Mar 2024 | 52.00 | 54.90 | 51.52 | 53.50 | 53.50 | 241,413 |
| 20 Mar 2024 | 51.50 | 52.10 | 50.00 | 51.50 | 51.50 | 130,388 |
| 19 Mar 2024 | 53.00 | 52.45 | 50.60 | 51.50 | 51.50 | 153,276 |
| 18 Mar 2024 | 51.00 | 53.74 | 50.51 | 53.00 | 53.00 | 702,657 |
| 15 Mar 2024 | 50.00 | 51.90 | 48.45 | 51.00 | 51.00 | 517,992 |
| 14 Mar 2024 | 52.30 | 52.23 | 48.15 | 50.00 | 50.00 | 1,051,491 |
| 13 Mar 2024 | 52.70 | 53.01 | 51.50 | 52.80 | 52.80 | 507,560 |
| 12 Mar 2024 | 51.50 | 53.00 | 51.16 | 52.70 | 52.70 | 529,273 |
| 11 Mar 2024 | 54.00 | 55.00 | 51.05 | 51.50 | 51.50 | 946,561 |
| 08 Mar 2024 | 53.20 | 56.94 | 53.26 | 54.00 | 54.00 | 778,427 |
| 07 Mar 2024 | 52.00 | 54.00 | 51.66 | 53.80 | 53.80 | 720,870 |
| 06 Mar 2024 | 51.50 | 53.00 | 51.15 | 52.00 | 52.00 | 720,133 |
| 05 Mar 2024 | 53.00 | 53.56 | 51.21 | 51.50 | 51.50 | 406,985 |
| 04 Mar 2024 | 52.00 | 54.90 | 52.50 | 53.20 | 53.20 | 418,220 |
| 01 Mar 2024 | 53.20 | 52.50 | 51.05 | 52.00 | 52.00 | 2,530,012 |
| 29 Feb 2024 | 54.00 | 54.29 | 52.00 | 53.20 | 53.20 | 433,148 |
| 28 Feb 2024 | 54.50 | 55.00 | 53.26 | 54.00 | 54.00 | 187,658 |
| 27 Feb 2024 | 52.50 | 54.90 | 52.60 | 54.50 | 54.50 | 408,014 |
| 26 Feb 2024 | 53.90 | 53.80 | 50.00 | 52.50 | 52.50 | 758,782 |
| 23 Feb 2024 | 56.00 | 55.80 | 53.64 | 54.40 | 54.40 | 825,394 |
| 22 Feb 2024 | 57.00 | 57.00 | 55.26 | 56.00 | 56.00 | 961,513 |
| 21 Feb 2024 | 58.50 | 58.00 | 56.22 | 57.00 | 57.00 | 941,892 |
| 20 Feb 2024 | 59.50 | 60.00 | 58.60 | 59.30 | 59.30 | 638,516 |
| 19 Feb 2024 | 60.50 | 60.85 | 59.00 | 59.70 | 59.70 | 773,997 |
| 16 Feb 2024 | 60.50 | 60.95 | 60.30 | 60.50 | 60.50 | 290,809 |
| 15 Feb 2024 | 60.50 | 60.75 | 60.00 | 60.50 | 60.50 | 404,630 |
| 14 Feb 2024 | 60.60 | 60.25 | 59.00 | 60.50 | 60.50 | 518,933 |
| 13 Feb 2024 | 62.20 | 62.96 | 60.25 | 61.00 | 61.00 | 1,038,017 |
| 12 Feb 2024 | 60.00 | 62.50 | 59.25 | 62.20 | 62.20 | 628,725 |
| 09 Feb 2024 | 60.00 | 59.98 | 56.40 | 59.50 | 59.50 | 1,303,974 |
| 08 Feb 2024 | 64.00 | 64.10 | 59.00 | 60.50 | 60.50 | 794,894 |
| 07 Feb 2024 | 63.50 | 64.40 | 63.25 | 64.00 | 64.00 | 610,662 |
| 06 Feb 2024 | 64.00 | 65.00 | 62.56 | 65.00 | 65.00 | 526,174 |
| 05 Feb 2024 | 64.00 | 65.00 | 63.25 | 64.00 | 64.00 | 865,477 |
| 02 Feb 2024 | 64.80 | 66.46 | 63.00 | 65.00 | 65.00 | 1,385,173 |
| 01 Feb 2024 | 62.00 | 65.80 | 62.03 | 64.80 | 64.80 | 1,543,365 |
| 31 Jan 2024 | 59.50 | 63.25 | 59.00 | 61.60 | 61.60 | 1,523,185 |
| 30 Jan 2024 | 58.80 | 61.00 | 57.85 | 59.00 | 59.00 | 1,730,991 |
| 29 Jan 2024 | 59.00 | 58.50 | 57.60 | 58.80 | 58.80 | 718,065 |
| 26 Jan 2024 | 60.00 | 59.50 | 58.09 | 59.00 | 59.00 | 627,682 |
| 25 Jan 2024 | 62.00 | 62.70 | 60.00 | 60.00 | 60.00 | 997,234 |
| 24 Jan 2024 | 62.00 | 63.00 | 61.51 | 62.80 | 62.80 | 689,432 |
| 23 Jan 2024 | 61.50 | 62.60 | 59.66 | 61.40 | 61.40 | 1,371,240 |
| 22 Jan 2024 | 63.50 | 63.44 | 61.13 | 62.00 | 62.00 | 1,922,347 |
| 19 Jan 2024 | 65.50 | 66.00 | 62.50 | 63.00 | 63.00 | 737,223 |
| 18 Jan 2024 | 64.00 | 65.90 | 63.82 | 65.50 | 65.50 | 398,801 |
| 17 Jan 2024 | 67.00 | 66.72 | 63.13 | 64.40 | 64.40 | 1,840,056 |
| 16 Jan 2024 | 66.00 | 68.69 | 66.50 | 67.00 | 67.00 | 2,574,510 |
| 15 Jan 2024 | 64.31 | 66.80 | 60.98 | 66.00 | 66.00 | 4,070,442 |
| 12 Jan 2024 | 57.10 | 61.00 | 56.95 | 61.00 | 61.00 | 3,062,217 |
| 11 Jan 2024 | 58.60 | 57.40 | 56.02 | 57.00 | 57.00 | 855,059 |
| 10 Jan 2024 | 56.00 | 59.70 | 57.10 | 57.80 | 57.80 | 1,815,490 |
| 09 Jan 2024 | 55.00 | 56.00 | 55.43 | 56.00 | 56.00 | 606,694 |
| 08 Jan 2024 | 55.00 | 55.65 | 54.04 | 55.00 | 55.00 | 351,403 |
| 05 Jan 2024 | 55.00 | 55.90 | 54.75 | 55.00 | 55.00 | 385,881 |
| 04 Jan 2024 | 55.80 | 56.00 | 54.02 | 55.00 | 55.00 | 418,522 |
| 03 Jan 2024 | 55.90 | 56.80 | 55.30 | 55.60 | 55.60 | 460,839 |
| 02 Jan 2024 | 54.00 | 56.76 | 53.75 | 55.90 | 55.90 | 842,696 |
| 29 Dec 2023 | 54.00 | 55.00 | 53.41 | 54.00 | 54.00 | 284,312 |
| 28 Dec 2023 | 56.00 | 57.00 | 53.00 | 54.40 | 54.40 | 518,569 |
| 27 Dec 2023 | 56.00 | 57.00 | 55.28 | 56.00 | 56.00 | 132,926 |
| 22 Dec 2023 | 55.40 | 56.50 | 55.00 | 56.00 | 56.00 | 329,493 |
| 21 Dec 2023 | 55.20 | 55.84 | 53.15 | 55.00 | 55.00 | 611,247 |
| 20 Dec 2023 | 56.00 | 56.00 | 54.00 | 55.20 | 55.20 | 722,217 |
| 19 Dec 2023 | 58.00 | 58.75 | 55.74 | 56.00 | 56.00 | 651,263 |
| 18 Dec 2023 | 58.20 | 58.10 | 57.00 | 57.80 | 57.80 | 217,198 |
| 15 Dec 2023 | 56.00 | 58.90 | 55.26 | 58.20 | 58.20 | 390,540 |
| 14 Dec 2023 | 57.50 | 58.49 | 56.00 | 56.00 | 56.00 | 292,446 |
| 13 Dec 2023 | 57.00 | 58.93 | 56.10 | 57.00 | 57.00 | 436,340 |
| 12 Dec 2023 | 57.80 | 59.00 | 56.40 | 57.00 | 57.00 | 393,833 |
| 11 Dec 2023 | 56.00 | 58.60 | 55.58 | 58.40 | 58.40 | 275,365 |
| 08 Dec 2023 | 55.40 | 57.00 | 55.01 | 56.00 | 56.00 | 192,645 |
| 07 Dec 2023 | 57.00 | 57.45 | 54.17 | 55.40 | 55.40 | 309,702 |
| 06 Dec 2023 | 57.70 | 57.95 | 56.10 | 57.00 | 57.00 | 328,270 |
| 05 Dec 2023 | 57.10 | 58.10 | 56.90 | 57.70 | 57.70 | 527,673 |
| 04 Dec 2023 | 54.70 | 58.15 | 54.60 | 57.60 | 57.60 | 952,084 |
| 01 Dec 2023 | 53.50 | 54.97 | 53.10 | 54.70 | 54.70 | 645,422 |
| 30 Nov 2023 | 54.00 | 53.65 | 52.80 | 53.50 | 53.50 | 730,653 |
| 29 Nov 2023 | 54.00 | 55.00 | 53.05 | 54.20 | 54.20 | 454,910 |
| 28 Nov 2023 | 54.00 | 53.80 | 53.06 | 54.00 | 54.00 | 264,196 |
| 27 Nov 2023 | 54.00 | 54.28 | 53.00 | 54.00 | 54.00 | 191,641 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.