Geiger Counter Limited (GCL) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Geiger Counter Limited

Date Open High Low Close* Volume
23/04/2025 30.25p 31.40p 30.20p 30.85p 326924
22/04/2025 30.25p 30.68p 29.28p 30.10p 244452
17/04/2025 31.00p 31.32p 30.42p 31.10p 479725
16/04/2025 31.00p 31.41p 30.42p 31.20p 127789
15/04/2025 30.50p 32.00p 30.50p 31.20p 465366
14/04/2025 30.80p 31.30p 30.08p 30.60p 262041
11/04/2025 30.50p 30.89p 29.20p 30.60p 126284
10/04/2025 29.75p 31.98p 29.75p 30.80p 322464
09/04/2025 30.00p 30.00p 27.02p 28.00p 693648
08/04/2025 29.25p 30.45p 29.01p 30.05p 537577
07/04/2025 29.50p 29.50p 26.60p 28.75p 1161570
04/04/2025 32.00p 32.00p 29.00p 30.00p 1413842
03/04/2025 32.75p 33.00p 31.50p 32.50p 194761
02/04/2025 34.00p 34.20p 32.64p 33.00p 174566
01/04/2025 33.50p 34.20p 33.00p 34.00p 466005
31/03/2025 35.75p 35.75p 33.16p 33.70p 293698
28/03/2025 36.50p 36.50p 35.03p 35.75p 432440
27/03/2025 38.00p 38.00p 35.53p 36.75p 205311
26/03/2025 38.00p 38.20p 37.06p 38.20p 83010
25/03/2025 38.50p 39.09p 37.25p 37.70p 366998
24/03/2025 38.25p 39.45p 37.25p 38.50p 138540
21/03/2025 39.00p 39.05p 38.01p 38.75p 212495
20/03/2025 38.00p 39.47p 38.00p 38.75p 162373
19/03/2025 37.75p 37.88p 37.26p 37.75p 146112
18/03/2025 36.50p 38.50p 36.50p 38.00p 379120
17/03/2025 36.00p 36.50p 35.80p 36.50p 151778
14/03/2025 36.00p 36.34p 35.03p 36.25p 251185
13/03/2025 36.00p 36.43p 35.30p 35.75p 407581
12/03/2025 34.75p 36.00p 34.28p 35.50p 218298
11/03/2025 35.25p 35.60p 33.56p 34.75p 484921
10/03/2025 38.00p 38.00p 35.46p 35.95p 614071
07/03/2025 38.00p 38.00p 37.05p 38.00p 79768
06/03/2025 38.50p 38.50p 37.80p 38.00p 125692
05/03/2025 38.10p 38.90p 37.70p 38.50p 133348
04/03/2025 40.70p 40.70p 37.00p 38.10p 357421
03/03/2025 39.30p 40.70p 39.20p 40.70p 236623
28/02/2025 40.00p 40.02p 39.00p 39.60p 384895
27/02/2025 41.25p 41.58p 39.32p 40.25p 416825
26/02/2025 41.25p 41.75p 40.06p 41.75p 136368
25/02/2025 41.50p 41.58p 40.78p 41.50p 17252700
24/02/2025 44.00p 44.00p 40.67p 41.75p 306587
21/02/2025 44.50p 44.69p 44.00p 44.00p 59962
20/02/2025 45.00p 45.00p 44.01p 44.50p 198078
19/02/2025 45.00p 45.50p 44.45p 45.25p 378424
18/02/2025 46.50p 46.50p 44.00p 44.00p 413712
17/02/2025 48.00p 48.00p 46.05p 46.50p 273160
14/02/2025 48.10p 48.12p 47.12p 48.05p 294278
13/02/2025 48.15p 48.15p 47.65p 47.90p 133078
12/02/2025 50.00p 50.00p 47.45p 47.85p 415120
11/02/2025 50.00p 50.00p 49.00p 49.50p 497100
10/02/2025 50.00p 50.00p 49.00p 49.50p 153063
07/02/2025 50.10p 50.10p 48.70p 49.50p 249182
06/02/2025 50.10p 50.58p 49.62p 49.90p 287203
05/02/2025 49.80p 50.60p 49.63p 50.10p 304885
04/02/2025 50.00p 50.28p 49.00p 49.80p 458407
03/02/2025 51.00p 51.00p 49.42p 50.00p 317090
31/01/2025 50.00p 51.66p 50.00p 51.30p 265053
30/01/2025 50.00p 50.66p 50.00p 50.00p 57715
29/01/2025 50.00p 51.00p 49.16p 50.00p 123572
28/01/2025 53.50p 53.50p 47.44p 50.00p 530821
27/01/2025 55.30p 55.30p 52.00p 53.70p 3513901
24/01/2025 54.20p 55.70p 54.15p 55.30p 2059491
23/01/2025 53.30p 54.22p 52.60p 54.20p 560604
22/01/2025 51.30p 53.50p 51.25p 53.30p 615593
21/01/2025 51.10p 51.49p 51.00p 51.30p 252763
20/01/2025 49.60p 51.59p 49.60p 51.30p 473026
17/01/2025 49.60p 49.62p 49.50p 49.60p 511216
16/01/2025 49.50p 49.73p 49.33p 49.60p 1586164
15/01/2025 48.80p 49.70p 48.00p 49.50p 316998
14/01/2025 48.80p 48.90p 47.96p 48.80p 197258
13/01/2025 48.80p 49.90p 47.65p 48.80p 1412886
10/01/2025 49.00p 49.90p 48.30p 48.90p 1383364
09/01/2025 48.50p 49.40p 48.00p 49.00p 826358
08/01/2025 50.00p 50.10p 48.10p 49.00p 1130343
07/01/2025 50.20p 50.20p 49.62p 50.00p 128761
06/01/2025 48.85p 51.00p 48.80p 50.20p 223837
03/01/2025 47.00p 49.44p 47.00p 48.85p 378108
02/01/2025 45.25p 47.50p 44.66p 47.00p 450000
31/12/2024 45.00p 45.90p 44.54p 45.25p 52731
30/12/2024 46.00p 46.00p 44.70p 45.00p 193062
27/12/2024 46.50p 47.00p 46.00p 46.50p 162593
24/12/2024 46.75p 46.90p 46.36p 46.75p 3783
23/12/2024 47.25p 47.67p 46.33p 46.75p 153136
20/12/2024 46.75p 47.51p 46.67p 47.25p 107285
19/12/2024 48.30p 48.78p 45.75p 47.00p 170090
18/12/2024 48.30p 48.90p 47.06p 48.30p 194407
17/12/2024 48.50p 49.00p 47.60p 48.30p 513103
16/12/2024 51.00p 51.19p 48.00p 48.50p 365552
13/12/2024 52.30p 52.30p 50.05p 51.00p 85706
12/12/2024 52.00p 52.30p 51.25p 52.30p 442619
11/12/2024 51.80p 52.90p 51.04p 52.00p 88060
10/12/2024 52.60p 52.60p 50.02p 51.80p 143956
09/12/2024 53.50p 53.60p 52.60p 53.30p 265484
06/12/2024 53.10p 53.95p 53.00p 53.50p 136942
05/12/2024 53.00p 53.80p 52.13p 53.10p 66094
04/12/2024 53.00p 53.00p 52.00p 53.00p 290444
03/12/2024 54.20p 54.20p 52.00p 53.00p 378587
02/12/2024 54.00p 54.50p 53.10p 54.20p 341234
29/11/2024 52.50p 54.19p 52.30p 54.00p 109389
28/11/2024 52.30p 52.70p 52.20p 52.50p 115781
27/11/2024 51.50p 51.90p 51.40p 51.80p 250803
26/11/2024 52.80p 52.80p 50.50p 51.50p 329270
25/11/2024 52.00p 53.95p 52.00p 52.80p 490166
22/11/2024 51.00p 54.00p 51.00p 52.00p 653703
21/11/2024 50.50p 51.77p 50.16p 51.00p 391560
20/11/2024 49.50p 51.00p 49.50p 50.50p 496133
19/11/2024 49.50p 49.98p 49.01p 49.50p 909410
18/11/2024 49.50p 49.90p 47.25p 49.00p 651911
15/11/2024 46.50p 50.33p 45.71p 49.50p 285480
14/11/2024 47.00p 47.36p 45.70p 46.50p 49900
13/11/2024 46.50p 47.90p 45.85p 47.00p 330916
12/11/2024 46.50p 47.44p 45.25p 46.50p 308683
11/11/2024 46.00p 47.82p 45.86p 46.50p 562586
08/11/2024 46.50p 46.95p 46.00p 46.00p 292461
07/11/2024 46.00p 46.60p 45.30p 46.50p 111358
06/11/2024 45.00p 46.40p 44.75p 46.00p 522809
05/11/2024 44.25p 45.50p 43.58p 45.00p 216009
04/11/2024 46.50p 46.70p 43.75p 45.25p 773081
01/11/2024 46.00p 46.96p 45.65p 46.50p 185696
31/10/2024 46.00p 46.50p 45.25p 46.00p 161230
30/10/2024 46.75p 46.75p 44.50p 46.00p 416725
29/10/2024 47.25p 48.24p 46.50p 46.75p 276865
28/10/2024 48.50p 48.50p 46.50p 47.25p 575824
25/10/2024 48.50p 48.96p 48.00p 48.50p 71633
24/10/2024 50.00p 50.00p 48.00p 50.00p 145849
23/10/2024 50.00p 50.20p 49.56p 50.00p 99568
22/10/2024 52.00p 52.11p 49.00p 50.00p 488406
21/10/2024 50.00p 53.00p 50.00p 52.00p 824741
18/10/2024 50.20p 50.94p 49.40p 50.00p 592038
17/10/2024 48.50p 51.00p 48.40p 50.20p 662291
16/10/2024 45.00p 48.50p 45.00p 47.60p 432647
15/10/2024 44.75p 45.35p 44.75p 45.00p 77463
14/10/2024 44.75p 45.00p 44.74p 44.75p 384805
11/10/2024 45.50p 45.50p 44.00p 44.75p 249547
10/10/2024 45.50p 46.00p 44.63p 45.50p 108951
09/10/2024 45.25p 45.85p 45.00p 45.50p 200866
08/10/2024 46.00p 46.00p 44.25p 45.25p 362795
07/10/2024 46.00p 46.22p 45.00p 46.00p 259344
04/10/2024 46.00p 46.91p 45.50p 46.00p 253026
03/10/2024 44.50p 47.00p 44.50p 46.00p 283979
02/10/2024 44.25p 44.50p 43.70p 44.50p 287795
01/10/2024 44.25p 44.44p 43.60p 44.00p 451968
30/09/2024 45.50p 45.50p 43.50p 44.25p 116010
27/09/2024 45.50p 45.60p 45.05p 45.50p 154953
26/09/2024 45.00p 45.84p 44.88p 45.50p 283376
25/09/2024 47.50p 47.50p 44.50p 45.00p 139484
24/09/2024 46.25p 49.35p 46.25p 47.50p 381343
23/09/2024 44.50p 46.97p 44.50p 46.25p 587588
20/09/2024 41.50p 45.00p 41.50p 43.50p 411974
19/09/2024 41.25p 42.00p 40.84p 41.25p 49691
18/09/2024 41.25p 41.33p 40.66p 41.25p 70073
17/09/2024 41.00p 41.25p 40.05p 41.25p 116685
16/09/2024 41.00p 41.50p 40.00p 41.00p 127229
13/09/2024 40.50p 42.00p 40.11p 41.00p 413785
12/09/2024 39.95p 40.77p 39.30p 40.50p 184257
11/09/2024 38.00p 40.90p 37.12p 39.95p 574835
10/09/2024 39.00p 39.00p 38.00p 38.00p 119010
09/09/2024 39.00p 39.00p 38.00p 39.00p 693853
06/09/2024 39.00p 39.56p 38.04p 39.00p 37310
05/09/2024 39.00p 39.26p 38.24p 39.00p 199219
04/09/2024 39.00p 39.56p 38.50p 39.00p 168983
03/09/2024 41.50p 41.50p 39.00p 39.00p 332694
02/09/2024 42.50p 42.50p 40.22p 41.50p 201020
30/08/2024 43.00p 43.00p 41.03p 42.50p 123484
29/08/2024 42.50p 44.00p 42.22p 43.00p 91604
28/08/2024 43.00p 43.00p 41.00p 42.00p 140251
27/08/2024 44.50p 44.65p 42.60p 43.00p 175881
23/08/2024 40.00p 45.00p 39.04p 44.50p 1083637
22/08/2024 40.00p 40.00p 39.05p 40.00p 38316
21/08/2024 41.00p 41.00p 39.22p 40.00p 185267
20/08/2024 41.00p 41.00p 40.34p 41.00p 68590
19/08/2024 40.50p 41.19p 39.68p 40.00p 46079
16/08/2024 40.00p 40.95p 40.00p 40.00p 259227
15/08/2024 40.00p 40.50p 39.26p 40.00p 393980
14/08/2024 39.00p 40.39p 38.70p 40.00p 505801
13/08/2024 40.00p 40.00p 38.00p 39.00p 241732
12/08/2024 40.00p 40.00p 39.10p 40.00p 266662
09/08/2024 40.00p 40.30p 39.17p 40.00p 87151
08/08/2024 40.00p 40.30p 39.12p 40.00p 142541
07/08/2024 40.50p 40.80p 39.00p 40.00p 208885
06/08/2024 38.50p 41.00p 38.50p 40.50p 159748
05/08/2024 40.50p 41.00p 37.00p 39.00p 929409
02/08/2024 45.25p 45.25p 40.67p 41.80p 1099853
01/08/2024 45.50p 46.40p 45.00p 45.50p 640102
31/07/2024 45.50p 45.50p 44.04p 45.45p 1274925
30/07/2024 46.00p 46.00p 45.00p 45.50p 239244
29/07/2024 46.00p 46.40p 45.00p 46.00p 236292
26/07/2024 46.00p 46.20p 45.00p 46.00p 310898
25/07/2024 48.00p 48.00p 45.00p 46.10p 193202
24/07/2024 48.00p 48.78p 47.28p 48.00p 307753
23/07/2024 48.00p 48.50p 47.40p 48.00p 198384
22/07/2024 49.50p 49.50p 47.30p 48.00p 262290
19/07/2024 50.00p 50.94p 48.00p 49.50p 147875
18/07/2024 50.50p 50.85p 49.40p 50.00p 293676
17/07/2024 52.00p 52.00p 50.00p 50.50p 481108
16/07/2024 52.50p 52.50p 51.50p 52.00p 593824
15/07/2024 52.40p 53.50p 51.00p 52.50p 770574
12/07/2024 52.40p 53.80p 51.00p 52.20p 195623
11/07/2024 51.00p 53.80p 50.75p 53.80p 276235
10/07/2024 50.00p 52.00p 49.52p 51.00p 396036

*Close Price adjusted for both dividends and splits