Geiger Counter Limited (GCL.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:33PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 48.00 | 47.47 | 46.50 | 46.25 | 46.25 | 370,110 |
| 02 Feb 2023 | 46.75 | 49.75 | 46.90 | 48.50 | 48.50 | 604,370 |
| 01 Feb 2023 | 46.75 | 47.25 | 46.50 | 46.75 | 46.75 | 188,114 |
| 31 Jan 2023 | 48.00 | 48.38 | 46.50 | 46.75 | 46.75 | 409,229 |
| 30 Jan 2023 | 47.25 | 48.90 | 47.50 | 48.00 | 48.00 | 345,999 |
| 27 Jan 2023 | 45.50 | 47.88 | 45.00 | 47.25 | 47.25 | 383,534 |
| 26 Jan 2023 | 45.70 | 46.18 | 44.70 | 45.50 | 45.50 | 363,553 |
| 25 Jan 2023 | 45.60 | 45.25 | 44.70 | 45.60 | 45.60 | 79,431 |
| 24 Jan 2023 | 45.25 | 45.69 | 44.70 | 45.60 | 45.60 | 320,859 |
| 23 Jan 2023 | 45.00 | 45.30 | 44.00 | 45.25 | 45.25 | 1,229,331 |
| 20 Jan 2023 | 44.50 | 44.98 | 44.00 | 44.75 | 44.75 | 108,974 |
| 19 Jan 2023 | 44.75 | 44.98 | 43.50 | 44.50 | 44.50 | 302,537 |
| 18 Jan 2023 | 45.50 | 45.50 | 44.00 | 44.85 | 44.85 | 511,260 |
| 17 Jan 2023 | 46.50 | 46.32 | 45.50 | 45.75 | 45.75 | 184,335 |
| 16 Jan 2023 | 47.00 | 47.19 | 46.00 | 46.50 | 46.50 | 92,909 |
| 13 Jan 2023 | 46.35 | 47.31 | 46.05 | 47.00 | 47.00 | 170,437 |
| 12 Jan 2023 | 45.75 | 46.55 | 45.53 | 46.35 | 46.35 | 240,590 |
| 11 Jan 2023 | 45.50 | 47.50 | 45.50 | 45.75 | 45.75 | 659,952 |
| 10 Jan 2023 | 45.75 | 45.99 | 44.50 | 45.50 | 45.50 | 398,519 |
| 09 Jan 2023 | 43.25 | 45.98 | 43.47 | 45.75 | 45.75 | 605,608 |
| 06 Jan 2023 | 43.25 | 43.82 | 42.50 | 43.00 | 43.00 | 381,546 |
| 05 Jan 2023 | 43.25 | 43.35 | 42.51 | 43.25 | 43.25 | 162,297 |
| 04 Jan 2023 | 43.25 | 43.50 | 42.50 | 43.25 | 43.25 | 128,293 |
| 03 Jan 2023 | 43.00 | 43.60 | 42.56 | 43.25 | 43.25 | 129,384 |
| 30 Dec 2022 | 42.75 | 42.97 | 42.35 | 42.75 | 42.75 | 69,182 |
| 29 Dec 2022 | 42.85 | 43.19 | 42.06 | 42.75 | 42.75 | 103,022 |
| 28 Dec 2022 | 42.25 | 43.26 | 41.75 | 42.85 | 42.85 | 190,481 |
| 23 Dec 2022 | 42.25 | 43.00 | 41.75 | 42.25 | 42.25 | 158,659 |
| 22 Dec 2022 | 42.25 | 43.40 | 41.53 | 42.25 | 42.25 | 225,255 |
| 21 Dec 2022 | 40.55 | 42.25 | 40.15 | 42.25 | 42.25 | 164,669 |
| 20 Dec 2022 | 40.50 | 40.67 | 40.00 | 40.55 | 40.55 | 143,583 |
| 19 Dec 2022 | 40.25 | 41.36 | 40.05 | 40.50 | 40.50 | 109,126 |
| 16 Dec 2022 | 41.25 | 40.50 | 39.90 | 40.25 | 40.25 | 231,925 |
| 15 Dec 2022 | 41.75 | 41.83 | 40.98 | 41.25 | 41.25 | 82,180 |
| 14 Dec 2022 | 42.75 | 42.75 | 41.56 | 41.75 | 41.75 | 103,885 |
| 13 Dec 2022 | 42.15 | 42.85 | 40.25 | 42.75 | 42.75 | 633,674 |
| 12 Dec 2022 | 43.50 | 43.00 | 41.00 | 42.15 | 42.15 | 446,163 |
| 09 Dec 2022 | 43.65 | 45.00 | 43.00 | 43.50 | 43.50 | 198,405 |
| 08 Dec 2022 | 44.10 | 44.09 | 41.80 | 43.65 | 43.65 | 530,071 |
| 07 Dec 2022 | 45.50 | 45.22 | 43.95 | 44.10 | 44.10 | 105,030 |
| 06 Dec 2022 | 45.50 | 45.90 | 44.00 | 45.50 | 45.50 | 167,822 |
| 05 Dec 2022 | 47.75 | 47.40 | 45.00 | 45.50 | 45.50 | 587,914 |
| 02 Dec 2022 | 48.00 | 48.00 | 47.03 | 47.75 | 47.75 | 42,032 |
| 01 Dec 2022 | 48.30 | 49.00 | 46.50 | 48.00 | 48.00 | 855,721 |
| 30 Nov 2022 | 48.30 | 47.94 | 47.80 | 48.30 | 48.30 | 61,107 |
| 29 Nov 2022 | 49.10 | 48.13 | 47.80 | 48.30 | 48.30 | 74,411 |
| 28 Nov 2022 | 50.00 | 49.25 | 47.24 | 49.10 | 49.10 | 242,451 |
| 25 Nov 2022 | 50.10 | 50.18 | 49.05 | 50.00 | 50.00 | 120,693 |
| 24 Nov 2022 | 49.90 | 50.40 | 49.42 | 50.10 | 50.10 | 86,853 |
| 23 Nov 2022 | 51.80 | 51.65 | 49.60 | 49.70 | 49.70 | 492,378 |
| 22 Nov 2022 | 51.50 | 52.54 | 51.01 | 51.80 | 51.80 | 132,725 |
| 21 Nov 2022 | 52.00 | 51.75 | 51.00 | 51.50 | 51.50 | 77,408 |
| 18 Nov 2022 | 51.50 | 52.00 | 51.05 | 51.80 | 51.80 | 120,744 |
| 17 Nov 2022 | 51.80 | 51.72 | 51.28 | 51.50 | 51.50 | 70,411 |
| 16 Nov 2022 | 52.60 | 53.08 | 52.00 | 52.20 | 52.20 | 180,139 |
| 15 Nov 2022 | 52.60 | 53.20 | 52.43 | 52.60 | 52.60 | 15,237 |
| 14 Nov 2022 | 51.80 | 53.70 | 52.00 | 52.50 | 52.50 | 538,680 |
| 11 Nov 2022 | 52.00 | 53.00 | 50.65 | 51.80 | 51.80 | 208,800 |
| 10 Nov 2022 | 50.50 | 52.88 | 49.00 | 52.00 | 52.00 | 229,302 |
| 09 Nov 2022 | 50.00 | 51.75 | 49.50 | 50.50 | 50.50 | 112,782 |
| 08 Nov 2022 | 50.00 | 50.64 | 49.08 | 50.00 | 50.00 | 102,930 |
| 07 Nov 2022 | 50.80 | 50.69 | 49.00 | 50.00 | 50.00 | 412,345 |
| 04 Nov 2022 | 51.00 | 51.94 | 50.13 | 50.80 | 50.80 | 257,168 |
| 03 Nov 2022 | 51.80 | 51.76 | 49.00 | 51.00 | 51.00 | 327,113 |
| 02 Nov 2022 | 52.00 | 52.60 | 51.00 | 51.80 | 51.80 | 364,635 |
| 01 Nov 2022 | 52.00 | 53.00 | 52.31 | 52.00 | 52.00 | 90,934 |
| 31 Oct 2022 | 52.30 | 53.00 | 51.60 | 52.00 | 52.00 | 53,041 |
| 28 Oct 2022 | 53.00 | 53.20 | 51.99 | 52.30 | 52.30 | 498,092 |
| 27 Oct 2022 | 51.50 | 54.20 | 51.00 | 53.30 | 53.30 | 968,755 |
| 26 Oct 2022 | 50.00 | 52.90 | 50.00 | 51.50 | 51.50 | 1,343,421 |
| 25 Oct 2022 | 47.50 | 50.95 | 48.00 | 50.20 | 50.20 | 473,169 |
| 24 Oct 2022 | 46.35 | 48.00 | 47.00 | 47.50 | 47.50 | 219,808 |
| 21 Oct 2022 | 47.00 | 47.50 | 46.00 | 46.35 | 46.35 | 166,452 |
| 20 Oct 2022 | 46.10 | 48.00 | 45.00 | 47.00 | 47.00 | 668,990 |
| 19 Oct 2022 | 48.50 | 48.06 | 44.88 | 46.10 | 46.10 | 237,746 |
| 18 Oct 2022 | 47.00 | 49.00 | 47.60 | 48.50 | 48.50 | 138,689 |
| 17 Oct 2022 | 48.00 | 47.69 | 44.25 | 47.00 | 47.00 | 193,044 |
| 14 Oct 2022 | 46.00 | 50.00 | 46.98 | 48.00 | 48.00 | 294,466 |
| 13 Oct 2022 | 45.50 | 47.26 | 45.00 | 46.00 | 46.00 | 336,741 |
| 12 Oct 2022 | 46.00 | 46.76 | 45.00 | 45.50 | 45.50 | 68,254 |
| 11 Oct 2022 | 45.50 | 47.75 | 43.20 | 46.00 | 46.00 | 181,574 |
| 10 Oct 2022 | 48.25 | 49.00 | 45.08 | 45.20 | 45.20 | 333,228 |
| 07 Oct 2022 | 48.50 | 48.78 | 46.08 | 48.25 | 48.25 | 670,533 |
| 06 Oct 2022 | 49.00 | 49.19 | 48.22 | 48.50 | 48.50 | 85,240 |
| 05 Oct 2022 | 49.00 | 49.17 | 47.25 | 48.50 | 48.50 | 141,121 |
| 04 Oct 2022 | 46.35 | 50.20 | 46.58 | 49.00 | 49.00 | 443,211 |
| 03 Oct 2022 | 46.00 | 47.99 | 43.30 | 46.35 | 46.35 | 406,832 |
| 30 Sept 2022 | 46.00 | 47.00 | 44.50 | 46.00 | 46.00 | 515,173 |
| 29 Sept 2022 | 46.00 | 47.00 | 45.04 | 46.00 | 46.00 | 213,983 |
| 28 Sept 2022 | 45.50 | 46.00 | 44.00 | 46.00 | 46.00 | 579,645 |
| 27 Sept 2022 | 45.00 | 46.89 | 43.50 | 45.50 | 45.50 | 1,087,006 |
| 26 Sept 2022 | 45.25 | 43.90 | 43.90 | 43.90 | 43.90 | 706,516 |
| 23 Sept 2022 | 48.00 | 47.80 | 44.39 | 45.25 | 45.25 | 515,408 |
| 22 Sept 2022 | 50.20 | 49.88 | 47.22 | 48.00 | 48.00 | 317,938 |
| 21 Sept 2022 | 50.20 | 51.00 | 49.20 | 49.20 | 49.20 | 148,117 |
| 20 Sept 2022 | 51.80 | 51.94 | 49.13 | 50.60 | 50.60 | 344,337 |
| 16 Sept 2022 | 54.50 | 54.10 | 51.40 | 51.80 | 51.80 | 334,342 |
| 15 Sept 2022 | 53.00 | 55.97 | 52.75 | 54.50 | 54.50 | 526,769 |
| 14 Sept 2022 | 54.50 | 54.60 | 51.00 | 53.00 | 53.00 | 444,730 |
| 13 Sept 2022 | 56.50 | 57.38 | 51.40 | 54.50 | 54.50 | 1,405,261 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
