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
03/01/2017 19.13p 19.90p 18.13p 18.63p 489400
30/12/2016 19.00p 19.50p 19.00p 19.00p 255404
29/12/2016 19.00p 19.35p 19.00p 19.00p 225089
28/12/2016 19.13p 19.74p 19.00p 19.00p 275542
23/12/2016 19.00p 19.75p 18.62p 19.13p 159943
22/12/2016 19.00p 19.53p 19.00p 19.00p 179269
21/12/2016 19.00p 19.50p 19.00p 19.00p 116385
20/12/2016 19.00p 19.50p 18.90p 19.00p 365015
19/12/2016 18.75p 19.50p 18.27p 19.00p 533061
16/12/2016 18.75p 19.13p 18.27p 18.75p 364025
15/12/2016 18.63p 19.25p 18.40p 18.75p 178860
14/12/2016 19.00p 19.30p 18.70p 18.75p 142536
13/12/2016 18.75p 19.50p 18.65p 19.00p 236553
12/12/2016 18.25p 19.50p 18.25p 18.75p 696749
09/12/2016 18.00p 19.00p 17.25p 18.25p 173758
08/12/2016 18.00p 19.30p 18.00p 18.00p 322316
07/12/2016 17.87p 18.30p 17.54p 18.00p 63337
06/12/2016 17.87p 18.14p 17.87p 17.87p 22053
05/12/2016 17.75p 18.44p 17.52p 17.87p 8922
02/12/2016 17.75p 18.35p 17.50p 18.00p 19182
01/12/2016 18.00p 18.50p 17.13p 17.75p 141472
30/11/2016 17.75p 18.45p 17.50p 17.75p 95346
29/11/2016 17.63p 18.75p 17.62p 17.75p 116159
28/11/2016 17.75p 18.73p 16.50p 17.63p 79977
25/11/2016 18.13p 19.02p 17.58p 17.75p 102419
24/11/2016 18.13p 19.25p 17.23p 18.13p 238396
23/11/2016 18.25p 19.25p 18.00p 18.00p 213953
22/11/2016 17.50p 19.00p 17.50p 18.00p 382033
21/11/2016 17.25p 18.50p 17.25p 17.50p 488321
18/11/2016 17.50p 18.00p 16.74p 17.25p 80366
17/11/2016 17.25p 18.00p 17.25p 17.25p 112301
16/11/2016 17.25p 18.00p 17.25p 17.25p 2777
15/11/2016 17.25p 18.00p 17.25p 17.25p 210333
14/11/2016 17.00p 17.90p 17.00p 17.25p 117922
11/11/2016 17.25p 17.50p 16.92p 17.00p 276444
10/11/2016 17.50p 18.48p 17.25p 17.25p 173274
09/11/2016 17.25p 18.00p 16.20p 17.25p 628203
08/11/2016 18.25p 18.50p 18.21p 18.25p 37225
07/11/2016 18.25p 18.40p 18.00p 18.25p 50277
04/11/2016 18.63p 18.70p 18.25p 18.25p 46214
03/11/2016 18.88p 19.00p 18.75p 18.75p 191117
02/11/2016 19.13p 19.39p 18.50p 18.88p 259424
01/11/2016 19.00p 19.65p 18.83p 19.13p 323970
31/10/2016 18.75p 19.50p 18.70p 19.00p 165403
28/10/2016 18.75p 19.00p 18.67p 18.75p 71479
27/10/2016 18.75p 18.89p 18.63p 18.75p 138260
26/10/2016 19.50p 19.96p 18.50p 18.75p 331302
25/10/2016 20.25p 20.38p 19.30p 19.50p 379471
24/10/2016 20.38p 20.65p 20.00p 20.25p 413054
21/10/2016 20.38p 20.72p 20.06p 20.38p 255734
20/10/2016 20.38p 20.72p 20.28p 20.38p 1366427
19/10/2016 19.63p 21.00p 19.51p 20.38p 604212
18/10/2016 19.88p 20.18p 19.50p 19.50p 825656
17/10/2016 19.00p 20.23p 19.00p 19.75p 1049062
14/10/2016 19.13p 19.97p 18.60p 19.00p 1007717
13/10/2016 18.25p 19.40p 17.50p 18.75p 763338
12/10/2016 18.50p 19.66p 17.80p 18.25p 1129113
11/10/2016 17.50p 19.50p 17.41p 18.25p 2480581
10/10/2016 17.00p 17.99p 17.00p 17.50p 4069880
07/10/2016 16.00p 17.15p 15.75p 16.50p 1377368
06/10/2016 16.75p 16.75p 15.50p 16.00p 515612
05/10/2016 16.75p 16.75p 16.00p 16.75p 3000
04/10/2016 16.75p 16.75p 16.25p 16.75p 100000
03/10/2016 16.75p 16.75p 16.00p 16.75p 25279
30/09/2016 16.50p 16.70p 16.00p 16.50p 119495
29/09/2016 16.63p 16.63p 16.00p 16.63p 59831
28/09/2016 16.63p 16.63p 16.30p 16.63p 12000
27/09/2016 16.75p 16.75p 16.33p 16.75p 78953
26/09/2016 16.63p 16.75p 16.00p 16.75p 18082
23/09/2016 17.00p 17.00p 16.00p 16.75p 210000
22/09/2016 17.25p 17.25p 16.00p 17.25p 22500
21/09/2016 17.25p 17.25p 16.50p 17.00p 148000
20/09/2016 17.87p 17.87p 16.30p 17.00p 90662
19/09/2016 17.87p 17.87p 17.25p 17.87p 46600
16/09/2016 17.87p 17.87p 17.26p 17.87p 20000
15/09/2016 17.87p 17.87p 17.26p 17.87p 9098
14/09/2016 17.87p 17.87p 17.26p 17.87p 33522
13/09/2016 17.87p 17.87p 17.75p 17.87p 10500
12/09/2016 17.87p 17.87p 17.25p 17.87p 16721
09/09/2016 17.87p 18.36p 17.25p 17.87p 122413
08/09/2016 18.00p 18.25p 17.75p 17.87p 241755
07/09/2016 17.63p 18.00p 17.38p 18.00p 115670
06/09/2016 17.38p 17.38p 16.76p 17.38p 58898
05/09/2016 18.13p 18.13p 16.70p 17.38p 250910
02/09/2016 18.50p 18.50p 18.00p 18.13p 121149
01/09/2016 18.75p 18.75p 18.50p 18.63p 142718
31/08/2016 18.88p 19.17p 18.75p 18.75p 37898
30/08/2016 19.00p 19.50p 18.83p 18.88p 50000
26/08/2016 19.25p 19.25p 18.55p 19.00p 24842
25/08/2016 19.25p 19.93p 18.66p 19.25p 36109
24/08/2016 19.37p 20.20p 18.75p 19.37p 81683
23/08/2016 19.50p 19.50p 18.64p 19.37p 10000
22/08/2016 19.50p 20.00p 18.50p 19.50p 47624
19/08/2016 20.00p 20.30p 19.00p 19.50p 127797
18/08/2016 18.50p 20.30p 18.50p 19.88p 218635
17/08/2016 17.75p 19.07p 17.30p 18.50p 101524
16/08/2016 17.50p 18.20p 16.52p 17.75p 287896
15/08/2016 17.38p 17.73p 16.50p 17.50p 255000
12/08/2016 17.38p 17.38p 16.50p 17.38p 125120
11/08/2016 17.38p 17.38p 16.25p 17.38p 54655
10/08/2016 17.25p 17.25p 16.50p 17.25p 55200
09/08/2016 17.38p 18.18p 16.25p 17.25p 100162
08/08/2016 17.63p 18.25p 16.90p 17.38p 194481
05/08/2016 16.63p 17.50p 15.75p 17.50p 132162
04/08/2016 16.63p 17.17p 16.13p 16.63p 15000
03/08/2016 16.25p 16.63p 16.25p 16.63p 2600
02/08/2016 16.75p 16.75p 16.00p 16.25p 35482
01/08/2016 17.13p 17.28p 16.00p 16.75p 80277
29/07/2016 17.00p 17.50p 16.56p 17.13p 24401
28/07/2016 17.00p 17.50p 16.50p 17.00p 97861
27/07/2016 16.88p 17.10p 16.50p 17.00p 49499
26/07/2016 17.75p 17.75p 16.50p 16.88p 98154
25/07/2016 18.63p 18.63p 18.00p 18.13p 72193
22/07/2016 18.63p 18.63p 18.58p 18.63p 69801
21/07/2016 19.13p 19.13p 18.25p 18.63p 118951
20/07/2016 19.25p 19.25p 18.60p 19.13p 24195
19/07/2016 19.00p 19.75p 18.25p 19.13p 58826
18/07/2016 19.00p 19.49p 18.42p 19.00p 25315
15/07/2016 18.38p 19.50p 18.00p 18.88p 139498
14/07/2016 18.25p 18.75p 18.00p 18.38p 235000
13/07/2016 18.13p 18.75p 17.86p 18.25p 118946
12/07/2016 17.50p 18.74p 17.10p 18.13p 327112
11/07/2016 17.50p 17.89p 17.50p 17.50p 24164
08/07/2016 17.50p 17.90p 17.00p 17.50p 64741
07/07/2016 16.63p 17.70p 16.63p 17.50p 38071
06/07/2016 15.50p 17.00p 15.50p 16.50p 68268
05/07/2016 15.25p 16.25p 15.25p 15.25p 12000
04/07/2016 15.25p 15.50p 14.64p 15.25p 44990
01/07/2016 15.00p 15.35p 14.85p 15.25p 63514
30/06/2016 14.88p 15.00p 14.50p 15.00p 68966
29/06/2016 15.25p 15.25p 14.78p 15.00p 21006
28/06/2016 14.75p 16.00p 14.50p 15.13p 31506
27/06/2016 14.50p 15.00p 14.17p 14.75p 102311
24/06/2016 13.75p 14.50p 13.12p 14.50p 28790
23/06/2016 14.75p 15.00p 14.66p 15.00p 126991
22/06/2016 14.75p 14.75p 14.75p 14.75p 0
21/06/2016 14.88p 14.99p 14.50p 14.75p 33000
20/06/2016 14.88p 14.88p 14.68p 14.88p 19414
17/06/2016 14.88p 15.25p 14.66p 14.88p 12089
16/06/2016 14.25p 15.25p 14.16p 14.88p 122426
15/06/2016 14.25p 14.50p 14.25p 14.25p 31000
14/06/2016 14.25p 14.40p 13.77p 14.25p 75000
13/06/2016 14.25p 15.00p 13.75p 14.25p 92033
10/06/2016 14.25p 15.00p 14.25p 14.25p 102105
09/06/2016 14.38p 15.20p 14.38p 14.38p 194
08/06/2016 13.50p 15.25p 13.00p 14.38p 1514097
07/06/2016 13.88p 14.08p 13.00p 13.50p 381689
06/06/2016 13.50p 14.10p 13.50p 13.88p 407721
03/06/2016 13.25p 14.00p 13.25p 13.50p 136138
02/06/2016 13.12p 13.95p 12.35p 13.25p 39600
01/06/2016 13.25p 14.00p 13.12p 13.12p 93898
31/05/2016 13.25p 13.25p 13.25p 13.25p 0
27/05/2016 13.25p 13.25p 13.25p 13.25p 0
26/05/2016 13.25p 13.50p 13.25p 13.25p 0
25/05/2016 13.50p 14.10p 12.70p 13.50p 591942
24/05/2016 13.63p 14.50p 13.50p 13.50p 16000
23/05/2016 13.63p 14.25p 12.73p 13.63p 582166
20/05/2016 13.38p 13.63p 13.38p 13.63p 0
19/05/2016 14.62p 14.62p 12.70p 13.38p 52111
18/05/2016 14.75p 14.75p 14.50p 14.62p 29090
17/05/2016 15.00p 15.00p 14.75p 14.75p 7500
16/05/2016 15.00p 15.30p 15.00p 15.00p 71935
13/05/2016 15.50p 15.50p 14.50p 15.00p 14250
12/05/2016 15.63p 15.63p 14.75p 15.50p 10000
11/05/2016 16.00p 16.00p 15.00p 16.00p 10000
10/05/2016 16.00p 16.00p 15.00p 16.00p 22971
09/05/2016 16.00p 16.20p 16.00p 16.00p 2000
06/05/2016 15.88p 16.25p 15.88p 16.00p 29000
05/05/2016 15.88p 15.88p 14.75p 15.88p 15624
04/05/2016 16.00p 16.00p 15.54p 15.88p 22038
03/05/2016 16.00p 16.00p 15.65p 16.00p 8000
29/04/2016 16.00p 16.00p 15.55p 16.00p 54167
28/04/2016 16.00p 16.00p 16.00p 16.00p 0
27/04/2016 16.00p 16.90p 15.51p 16.00p 60364
26/04/2016 16.00p 16.00p 15.75p 16.00p 325516
25/04/2016 16.00p 16.00p 15.51p 16.00p 7473
22/04/2016 16.00p 16.80p 15.50p 16.00p 73320
21/04/2016 15.88p 17.00p 15.88p 16.00p 14705
20/04/2016 15.75p 16.25p 15.21p 15.75p 70506
19/04/2016 15.88p 15.88p 15.49p 15.88p 146412
18/04/2016 15.50p 16.50p 15.20p 15.88p 62134
15/04/2016 15.25p 16.00p 15.00p 15.25p 156767
14/04/2016 15.50p 16.00p 15.25p 15.25p 10014
13/04/2016 14.88p 15.38p 14.75p 15.38p 39344
12/04/2016 14.62p 15.25p 14.50p 15.00p 910247
11/04/2016 14.62p 14.96p 14.57p 14.62p 12500
08/04/2016 14.50p 14.96p 14.32p 14.50p 61325
07/04/2016 14.50p 14.95p 14.25p 14.50p 135474
06/04/2016 14.50p 14.50p 14.50p 14.50p 0
05/04/2016 14.50p 14.73p 14.50p 14.50p 116887
04/04/2016 14.50p 14.75p 14.25p 14.50p 90885
01/04/2016 14.50p 14.50p 13.75p 14.50p 126562
31/03/2016 14.75p 14.82p 14.34p 14.50p 5750
30/03/2016 14.62p 14.88p 14.62p 14.75p 7992
29/03/2016 14.50p 15.75p 14.27p 14.62p 212107
24/03/2016 14.50p 14.50p 14.27p 14.50p 7056
23/03/2016 14.38p 14.71p 14.23p 14.38p 208684
22/03/2016 14.38p 14.75p 14.00p 14.50p 229500
21/03/2016 14.38p 14.71p 14.25p 14.38p 1027357
18/03/2016 14.50p 14.70p 14.25p 14.50p 737046

*Close Price adjusted for both dividends and splits