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
02/02/2018 20.40p 21.50p 20.24p 21.25p 194958
01/02/2018 20.40p 20.40p 20.12p 20.40p 56702
31/01/2018 21.00p 21.00p 19.80p 20.40p 437011
30/01/2018 21.35p 21.35p 20.70p 21.00p 96649
29/01/2018 21.35p 21.50p 21.35p 21.35p 71816
26/01/2018 22.45p 22.45p 21.00p 21.35p 741016
25/01/2018 22.45p 22.70p 22.20p 22.45p 22032
24/01/2018 22.90p 23.02p 21.01p 22.45p 216440
23/01/2018 23.15p 23.30p 23.02p 23.15p 22264
22/01/2018 23.15p 23.15p 23.06p 23.15p 115831
19/01/2018 24.45p 25.20p 23.00p 23.15p 567718
18/01/2018 24.40p 24.60p 24.40p 24.40p 23585
17/01/2018 24.40p 25.00p 24.40p 24.40p 427364
16/01/2018 24.35p 24.60p 24.35p 24.40p 268977
15/01/2018 24.35p 24.50p 24.35p 24.35p 96827
12/01/2018 24.35p 24.50p 24.30p 24.35p 332500
11/01/2018 24.35p 24.50p 24.34p 24.35p 68519
10/01/2018 24.20p 24.50p 24.20p 24.35p 161554
09/01/2018 24.20p 24.40p 24.04p 24.20p 377955
08/01/2018 24.35p 24.50p 24.00p 24.20p 304510
05/01/2018 23.60p 24.50p 23.60p 24.35p 257472
04/01/2018 21.95p 24.10p 21.68p 23.60p 351316
03/01/2018 21.90p 22.30p 21.78p 21.90p 60670
02/01/2018 22.25p 23.00p 21.50p 21.90p 205328
29/12/2017 22.25p 22.50p 22.25p 22.25p 8867
28/12/2017 22.75p 22.75p 22.00p 22.25p 209225
27/12/2017 24.38p 24.38p 22.50p 22.75p 209505
22/12/2017 24.63p 24.63p 24.01p 24.38p 83843
21/12/2017 25.13p 25.13p 24.25p 24.63p 681746
20/12/2017 25.25p 25.40p 25.00p 25.13p 589503
19/12/2017 25.25p 25.45p 25.09p 25.25p 33119
18/12/2017 25.25p 25.50p 25.20p 25.25p 246707
15/12/2017 25.25p 25.50p 24.75p 25.25p 342743
14/12/2017 26.50p 26.68p 25.25p 25.50p 625264
13/12/2017 26.12p 26.75p 26.09p 26.50p 75549
12/12/2017 26.12p 26.50p 26.01p 26.12p 215647
11/12/2017 26.12p 26.50p 25.75p 25.75p 352710
08/12/2017 25.87p 26.50p 25.83p 26.12p 112351
07/12/2017 25.62p 26.25p 25.62p 25.87p 110347
06/12/2017 25.75p 26.20p 25.36p 25.62p 149487
05/12/2017 25.75p 27.00p 25.75p 25.75p 306116
04/12/2017 24.75p 26.00p 24.75p 25.75p 515053
01/12/2017 24.50p 25.00p 24.50p 24.75p 226457
30/11/2017 23.88p 25.00p 23.64p 24.75p 341032
29/11/2017 22.88p 24.25p 22.80p 23.88p 291971
28/11/2017 22.38p 23.25p 22.00p 22.88p 250473
27/11/2017 22.75p 23.00p 22.00p 22.50p 178904
24/11/2017 23.38p 23.38p 22.00p 22.50p 263832
23/11/2017 23.00p 24.50p 21.75p 23.38p 1615547
22/11/2017 21.63p 23.50p 21.38p 22.88p 620812
21/11/2017 21.63p 22.15p 20.75p 21.38p 282646
20/11/2017 21.00p 22.50p 20.65p 21.63p 636941
17/11/2017 19.75p 21.20p 19.50p 20.25p 642413
16/11/2017 19.00p 20.00p 18.93p 19.50p 595719
15/11/2017 20.38p 20.38p 18.25p 19.00p 563654
14/11/2017 21.00p 21.45p 19.00p 20.38p 365980
13/11/2017 21.00p 21.15p 20.50p 21.00p 102831
10/11/2017 19.88p 22.24p 19.88p 21.00p 1262446
09/11/2017 17.75p 19.99p 17.75p 19.63p 2669780
08/11/2017 17.75p 18.25p 17.25p 17.75p 37150
07/11/2017 17.75p 18.25p 17.40p 17.75p 156397
06/11/2017 17.75p 18.20p 17.30p 17.75p 252238
03/11/2017 17.75p 17.75p 17.43p 17.75p 18001
02/11/2017 17.75p 18.25p 17.42p 17.75p 92391
01/11/2017 17.50p 18.25p 17.25p 17.75p 38004
31/10/2017 17.50p 17.81p 17.15p 17.50p 35817
30/10/2017 17.75p 18.00p 17.00p 17.50p 945623
27/10/2017 18.00p 18.05p 17.50p 18.00p 32128
26/10/2017 18.00p 18.00p 17.50p 18.00p 36659
25/10/2017 18.00p 18.15p 17.50p 18.00p 5804
24/10/2017 18.25p 18.25p 17.50p 18.00p 310402
23/10/2017 18.00p 18.50p 17.50p 18.25p 95201
20/10/2017 18.00p 18.05p 17.50p 18.00p 77288
19/10/2017 18.00p 18.00p 17.85p 18.00p 10000
18/10/2017 18.00p 18.23p 17.85p 18.00p 70645
17/10/2017 18.00p 18.50p 17.85p 18.00p 66895
16/10/2017 18.00p 18.24p 17.81p 18.00p 53951
13/10/2017 18.00p 18.00p 18.00p 18.00p 43256
12/10/2017 17.75p 18.00p 17.75p 18.00p 108818
11/10/2017 17.50p 17.75p 17.50p 17.75p 93808
10/10/2017 17.50p 17.50p 17.50p 17.50p 278940
09/10/2017 18.50p 18.50p 17.38p 17.50p 460529
06/10/2017 18.50p 18.50p 18.50p 18.50p 89711
05/10/2017 18.50p 18.50p 18.50p 18.50p 269835
04/10/2017 19.00p 19.00p 17.50p 18.50p 255543
03/10/2017 19.00p 19.00p 19.00p 19.00p 25000
02/10/2017 19.13p 19.13p 19.00p 19.00p 36219
29/09/2017 19.13p 19.13p 19.13p 19.13p 16912
28/09/2017 19.13p 19.13p 19.13p 19.13p 12533
27/09/2017 19.13p 19.13p 19.13p 19.13p 18726
26/09/2017 19.13p 19.13p 19.13p 19.13p 14399
25/09/2017 19.13p 19.13p 19.13p 19.13p 41356
22/09/2017 19.13p 19.13p 19.13p 19.13p 23567
21/09/2017 19.13p 19.13p 19.13p 19.13p 20804
20/09/2017 19.13p 19.13p 19.13p 19.13p 69470
19/09/2017 19.13p 19.13p 19.13p 19.13p 14945
18/09/2017 19.13p 19.13p 19.13p 19.13p 60393
15/09/2017 19.13p 19.13p 19.13p 19.13p 57885
14/09/2017 19.13p 19.13p 19.13p 19.13p 20098
13/09/2017 19.13p 19.13p 19.13p 19.13p 79080
12/09/2017 19.13p 19.13p 19.13p 19.13p 75586
11/09/2017 19.13p 19.13p 19.13p 19.13p 66206
08/09/2017 19.13p 19.13p 19.13p 19.13p 82014
07/09/2017 19.88p 19.88p 19.00p 19.13p 490795
06/09/2017 19.88p 19.88p 19.88p 19.88p 39000
05/09/2017 20.00p 20.25p 19.88p 19.88p 137747
04/09/2017 19.75p 20.00p 19.75p 20.00p 100430
01/09/2017 19.63p 19.75p 19.50p 19.75p 33173
31/08/2017 19.37p 19.50p 19.37p 19.50p 195284
30/08/2017 19.25p 19.37p 19.00p 19.37p 147706
29/08/2017 19.37p 19.37p 19.00p 19.00p 154159
25/08/2017 19.50p 19.50p 19.37p 19.37p 161425
24/08/2017 20.00p 20.00p 19.37p 19.37p 200491
23/08/2017 20.25p 20.25p 20.00p 20.00p 98633
22/08/2017 20.25p 20.25p 20.25p 20.25p 21343
21/08/2017 20.50p 20.50p 20.25p 20.25p 22662
18/08/2017 20.75p 20.75p 20.50p 20.50p 70782
17/08/2017 20.75p 20.75p 20.75p 20.75p 70597
16/08/2017 20.87p 20.87p 20.75p 20.75p 128256
15/08/2017 20.75p 21.00p 20.75p 20.87p 296381
14/08/2017 20.50p 20.75p 20.25p 20.75p 274564
11/08/2017 19.63p 20.50p 19.63p 20.50p 87404
10/08/2017 20.25p 20.25p 19.75p 20.00p 187359
09/08/2017 21.00p 21.00p 20.00p 20.25p 270447
08/08/2017 21.50p 21.50p 20.50p 21.00p 278680
07/08/2017 22.00p 22.00p 21.50p 21.50p 113891
04/08/2017 22.00p 22.00p 22.00p 22.00p 67440
03/08/2017 22.00p 22.00p 22.00p 22.00p 125687
02/08/2017 22.00p 22.00p 22.00p 22.00p 21097
01/08/2017 22.00p 22.00p 22.00p 22.00p 300571
31/07/2017 21.75p 22.00p 21.75p 22.00p 206691
28/07/2017 21.75p 23.00p 21.75p 21.75p 199999
27/07/2017 21.50p 21.75p 21.50p 21.75p 58752
26/07/2017 21.38p 21.50p 21.38p 21.50p 147191
25/07/2017 21.38p 21.38p 21.38p 21.38p 81325
24/07/2017 22.13p 22.25p 21.38p 21.38p 287298
21/07/2017 23.00p 23.00p 22.13p 22.25p 503190
20/07/2017 22.25p 23.00p 22.00p 23.00p 927672
19/07/2017 22.00p 22.00p 22.00p 22.00p 403537
18/07/2017 21.50p 22.00p 21.50p 22.00p 189786
17/07/2017 21.50p 21.50p 21.50p 21.50p 71830
14/07/2017 21.50p 21.50p 21.50p 21.50p 176851
13/07/2017 21.50p 21.50p 21.50p 21.50p 240133
12/07/2017 21.50p 21.50p 21.50p 21.50p 59372
11/07/2017 21.50p 21.50p 21.50p 21.50p 37023
10/07/2017 21.50p 21.50p 21.50p 21.50p 363945
07/07/2017 21.63p 21.75p 21.50p 21.50p 648635
06/07/2017 21.63p 21.75p 21.63p 21.75p 3940
05/07/2017 21.75p 21.75p 21.63p 21.63p 2338029
04/07/2017 21.75p 21.75p 21.63p 21.75p 189120
03/07/2017 21.13p 21.75p 21.00p 21.63p 1336812
30/06/2017 20.13p 21.25p 20.13p 21.00p 2182145
29/06/2017 19.25p 20.63p 18.63p 20.13p 2862079
28/06/2017 18.63p 18.63p 18.50p 18.63p 51826
27/06/2017 18.63p 18.63p 18.63p 18.63p 50892
26/06/2017 18.50p 18.63p 18.13p 18.63p 173285
23/06/2017 18.00p 18.13p 18.00p 18.13p 66611
22/06/2017 18.00p 18.00p 18.00p 18.00p 0
21/06/2017 18.13p 18.25p 18.00p 18.00p 0
20/06/2017 19.00p 19.00p 17.87p 18.25p 0
19/06/2017 19.25p 19.25p 18.50p 19.00p 0
16/06/2017 19.25p 19.50p 18.75p 19.25p 108664
15/06/2017 19.37p 19.56p 18.81p 19.25p 29759
14/06/2017 19.00p 19.37p 18.99p 19.37p 115900
13/06/2017 19.25p 19.70p 18.86p 19.00p 813170
12/06/2017 18.00p 19.45p 17.60p 19.13p 229950
09/06/2017 17.63p 18.00p 17.00p 17.75p 304810
08/06/2017 17.87p 18.25p 17.25p 17.50p 249726
07/06/2017 18.25p 18.25p 17.50p 17.87p 83355
06/06/2017 18.25p 18.25p 17.75p 18.25p 422628
05/06/2017 18.38p 18.38p 17.75p 18.25p 248728
02/06/2017 19.25p 19.25p 18.00p 18.38p 252957
01/06/2017 19.50p 19.50p 18.75p 19.25p 74811
31/05/2017 19.25p 19.75p 19.00p 19.50p 449649
30/05/2017 19.13p 19.75p 18.75p 19.25p 303817
26/05/2017 19.13p 19.13p 18.75p 19.13p 133149
25/05/2017 20.25p 20.25p 18.75p 19.13p 470498
24/05/2017 20.25p 20.30p 20.00p 20.25p 129793
23/05/2017 20.38p 20.38p 20.00p 20.25p 17451
22/05/2017 20.38p 20.50p 20.00p 20.38p 123582
19/05/2017 21.13p 21.13p 20.00p 20.38p 270151
18/05/2017 21.25p 21.25p 21.02p 21.13p 28449
17/05/2017 21.38p 21.50p 21.01p 21.25p 113213
16/05/2017 21.38p 21.50p 21.01p 21.38p 22959
15/05/2017 22.75p 22.75p 21.01p 21.50p 101941
12/05/2017 21.50p 22.86p 21.50p 22.62p 418579
11/05/2017 21.50p 21.74p 21.48p 21.50p 48914
10/05/2017 21.00p 21.57p 21.00p 21.50p 119556
09/05/2017 20.75p 21.50p 20.60p 21.00p 211341
08/05/2017 19.88p 20.95p 19.88p 20.50p 121955
05/05/2017 20.00p 20.04p 19.58p 20.00p 180337
04/05/2017 20.00p 20.50p 19.50p 20.00p 257359
03/05/2017 20.00p 20.50p 18.50p 20.00p 441252
02/05/2017 21.00p 21.00p 18.50p 20.00p 396293
28/04/2017 22.13p 22.13p 20.00p 21.00p 230019
27/04/2017 22.25p 22.25p 21.50p 22.13p 153366
26/04/2017 22.50p 22.50p 22.00p 22.38p 70082
25/04/2017 22.75p 22.75p 21.50p 22.62p 146233
24/04/2017 22.50p 22.75p 22.25p 22.75p 63655
21/04/2017 21.88p 22.50p 21.75p 22.38p 176066

*Close Price adjusted for both dividends and splits