Shares Magazine
45.00p+0.50 (+1.12%)27 Jun 2025, 16:38
Geiger Counter Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 3, 2025 | 32.75p | 33.00p | 31.50p | 32.50p | 194,761 |
| Apr 2, 2025 | 34.00p | 34.20p | 32.64p | 33.00p | 174,566 |
| Apr 1, 2025 | 33.50p | 34.20p | 33.00p | 34.00p | 466,005 |
| Mar 31, 2025 | 35.75p | 35.75p | 33.16p | 33.70p | 293,698 |
| Mar 28, 2025 | 36.50p | 36.00p | 35.03p | 35.75p | 432,440 |
| Mar 27, 2025 | 38.00p | 37.90p | 35.52p | 36.75p | 205,311 |
| Mar 26, 2025 | 38.00p | 38.17p | 37.06p | 38.20p | 83,010 |
| Mar 25, 2025 | 38.50p | 39.09p | 37.25p | 37.70p | 366,998 |
| Mar 24, 2025 | 38.25p | 39.45p | 37.25p | 38.50p | 138,540 |
| Mar 21, 2025 | 39.00p | 39.05p | 38.01p | 38.75p | 390,870 |
| Mar 20, 2025 | 38.00p | 39.47p | 38.10p | 38.75p | 262,373 |
| Mar 19, 2025 | 37.75p | 37.88p | 37.26p | 37.75p | 146,112 |
| Mar 18, 2025 | 36.50p | 38.50p | 36.85p | 38.00p | 379,120 |
| Mar 17, 2025 | 36.00p | 36.50p | 35.80p | 36.50p | 151,778 |
| Mar 14, 2025 | 36.00p | 36.34p | 35.02p | 36.25p | 251,185 |
| Mar 13, 2025 | 36.00p | 36.43p | 35.30p | 35.75p | 407,581 |
| Mar 12, 2025 | 34.75p | 36.00p | 34.27p | 35.50p | 218,298 |
| Mar 11, 2025 | 35.25p | 35.60p | 33.55p | 34.75p | 484,921 |
| Mar 10, 2025 | 38.00p | 37.60p | 35.46p | 35.95p | 614,071 |
| Mar 7, 2025 | 38.00p | 38.00p | 37.05p | 38.00p | 79,768 |
| Mar 6, 2025 | 38.50p | 38.50p | 37.80p | 38.00p | 125,692 |
| Mar 5, 2025 | 38.10p | 38.90p | 37.70p | 38.50p | 133,348 |
| Mar 4, 2025 | 40.70p | 39.58p | 37.00p | 38.10p | 357,421 |
| Mar 3, 2025 | 39.30p | 40.69p | 39.20p | 40.70p | 236,623 |
| Feb 28, 2025 | 40.00p | 40.02p | 38.74p | 39.60p | 841,305 |
| Feb 27, 2025 | 41.25p | 41.58p | 39.32p | 40.25p | 912,792 |
| Feb 26, 2025 | 41.25p | 41.75p | 40.05p | 41.75p | 136,368 |
| Feb 25, 2025 | 41.50p | 41.58p | 40.78p | 41.50p | 17,343,949 |
| Feb 24, 2025 | 44.00p | 43.00p | 40.67p | 41.75p | 306,587 |
| Feb 21, 2025 | 44.50p | 44.70p | 44.00p | 44.00p | 59,962 |
| Feb 20, 2025 | 45.00p | 44.90p | 44.01p | 44.50p | 198,078 |
| Feb 19, 2025 | 45.00p | 45.50p | 44.45p | 45.25p | 378,424 |
| Feb 18, 2025 | 46.50p | 46.00p | 44.00p | 44.00p | 520,405 |
| Feb 17, 2025 | 48.00p | 47.95p | 46.05p | 46.50p | 273,160 |
| Feb 14, 2025 | 48.10p | 48.13p | 47.12p | 48.05p | 294,278 |
| Feb 13, 2025 | 48.15p | 47.95p | 47.65p | 47.90p | 133,078 |
| Feb 12, 2025 | 50.00p | 49.44p | 47.45p | 47.85p | 515,120 |
| Feb 11, 2025 | 50.00p | 49.45p | 49.00p | 49.50p | 497,100 |
| Feb 10, 2025 | 49.10p | 49.78p | 49.00p | 49.50p | 153,063 |
| Feb 7, 2025 | 50.10p | 49.80p | 48.70p | 49.50p | 249,182 |
| Feb 6, 2025 | 50.10p | 50.58p | 49.62p | 49.90p | 287,203 |
| Feb 5, 2025 | 49.80p | 50.60p | 49.63p | 50.10p | 381,885 |
| Feb 4, 2025 | 50.00p | 50.28p | 49.00p | 49.80p | 458,407 |
| Feb 3, 2025 | 51.00p | 50.18p | 49.42p | 50.00p | 516,590 |
| Jan 31, 2025 | 50.00p | 51.66p | 50.15p | 51.30p | 265,053 |
| Jan 30, 2025 | 50.00p | 50.66p | 50.11p | 50.00p | 57,715 |
| Jan 29, 2025 | 50.00p | 51.00p | 49.16p | 50.00p | 123,572 |
| Jan 28, 2025 | 53.50p | 52.15p | 47.44p | 50.00p | 530,821 |
| Jan 27, 2025 | 55.30p | 54.84p | 52.00p | 53.70p | 3,513,901 |
| Jan 24, 2025 | 54.20p | 55.70p | 54.15p | 55.30p | 2,159,491 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Jd Sports Fashion PLC | 87.88 | 7.56 |
| Burberry Group PLC | 1,150.00 | 7.08 |
| Kier Group PLC | 214.50 | 6.98 |
| Rhi Magnesita N.V. | 2,980.00 | 5.86 |
| Ashtead Group PLC | 4,732.00 | 5.55 |
| Molten Ventures PLC | 333.40 | 4.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Computacenter PLC | 2,398.00 | -6.62 |
| Endeavour Mining PLC | 2,176.00 | -4.23 |
| Fresnillo PLC | 1,433.00 | -4.21 |
| Chemring Group PLC | 556.00 | -3.64 |
| Hochschild Mining PLC | 251.80 | -2.55 |
| Softcat PLC | 1,725.00 | -2.27 |
Risers/fallers data from previous trading day.