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
17/03/2016 14.50p 14.50p 14.27p 14.50p 5125
16/03/2016 14.50p 14.70p 14.27p 14.50p 12650
15/03/2016 14.50p 14.73p 14.25p 14.50p 136085
14/03/2016 14.25p 14.56p 14.10p 14.50p 35364
11/03/2016 14.00p 14.25p 13.50p 14.25p 132344
10/03/2016 14.00p 14.00p 14.00p 14.00p 0
09/03/2016 14.00p 14.00p 13.70p 14.00p 43000
08/03/2016 14.00p 14.50p 13.75p 14.00p 130641
07/03/2016 14.00p 14.35p 14.00p 14.00p 14452
04/03/2016 13.75p 14.35p 13.00p 14.00p 73403
03/03/2016 13.75p 13.75p 13.31p 13.75p 5924
02/03/2016 13.75p 13.75p 13.30p 13.75p 28650
01/03/2016 13.75p 13.75p 13.17p 13.75p 5555
29/02/2016 13.63p 14.50p 12.92p 13.75p 325030
26/02/2016 12.75p 14.60p 12.75p 13.75p 142803
25/02/2016 12.00p 13.50p 11.95p 12.75p 73224
24/02/2016 12.00p 13.00p 12.00p 12.00p 7692
23/02/2016 12.25p 13.00p 12.00p 12.00p 175711
22/02/2016 11.75p 12.40p 11.65p 12.25p 71764
19/02/2016 11.75p 12.20p 11.75p 11.75p 25000
18/02/2016 10.75p 12.00p 10.51p 11.75p 49287
17/02/2016 10.75p 10.94p 10.75p 10.75p 76213
16/02/2016 10.75p 11.00p 10.64p 10.75p 89597
15/02/2016 10.75p 10.75p 10.64p 10.75p 25294
12/02/2016 10.75p 10.90p 10.75p 10.75p 3906
11/02/2016 10.75p 10.75p 10.75p 10.75p 0
10/02/2016 11.25p 11.25p 10.67p 10.75p 40557
09/02/2016 11.25p 11.25p 10.67p 11.25p 992
08/02/2016 11.25p 11.68p 11.25p 11.25p 1177
05/02/2016 11.13p 11.75p 10.58p 11.25p 113816
04/02/2016 11.13p 11.13p 10.50p 11.13p 25000
03/02/2016 10.88p 11.50p 10.28p 10.88p 41992
02/02/2016 10.88p 11.38p 10.25p 10.88p 246563
01/02/2016 10.88p 10.88p 10.00p 10.88p 10410
29/01/2016 10.75p 11.43p 10.15p 10.88p 34000
28/01/2016 10.75p 10.95p 10.75p 10.75p 7000
27/01/2016 10.75p 11.43p 10.00p 10.75p 35186
26/01/2016 10.88p 11.25p 10.00p 10.75p 86404
25/01/2016 10.88p 10.88p 10.00p 10.88p 37849
22/01/2016 10.88p 11.66p 10.00p 10.88p 43674
21/01/2016 10.88p 10.88p 10.00p 10.88p 174642
20/01/2016 10.88p 10.88p 10.00p 10.88p 83790
19/01/2016 10.88p 10.88p 10.00p 10.88p 103098
18/01/2016 10.88p 11.13p 10.88p 10.88p 0
15/01/2016 11.75p 12.00p 10.50p 11.13p 1133558
14/01/2016 12.00p 12.00p 10.50p 11.75p 78400
13/01/2016 12.00p 12.00p 11.50p 12.00p 156148
12/01/2016 12.00p 12.00p 11.55p 12.00p 7094
11/01/2016 12.00p 12.00p 12.00p 12.00p 0
08/01/2016 12.00p 12.20p 12.00p 12.00p 66474
07/01/2016 12.00p 12.20p 11.50p 12.00p 277089
06/01/2016 12.00p 12.45p 11.60p 12.00p 193500
05/01/2016 12.00p 12.50p 12.00p 12.00p 73535
04/01/2016 12.00p 12.50p 11.60p 12.00p 70708
31/12/2015 12.00p 12.00p 11.50p 12.00p 63242
30/12/2015 12.00p 12.00p 11.90p 12.00p 49427
29/12/2015 12.00p 12.00p 11.00p 12.00p 14691
24/12/2015 12.00p 12.00p 12.00p 12.00p 0
23/12/2015 11.75p 12.00p 11.75p 12.00p 19187
22/12/2015 12.00p 12.00p 11.75p 12.00p 250000
21/12/2015 12.00p 12.00p 10.50p 12.00p 119472
18/12/2015 12.00p 12.00p 12.00p 12.00p 10000
17/12/2015 12.00p 12.00p 11.50p 12.00p 20555
16/12/2015 12.00p 12.00p 12.00p 12.00p 0
15/12/2015 12.00p 12.00p 11.50p 12.00p 1375423
14/12/2015 12.00p 12.00p 11.75p 12.00p 16703
11/12/2015 12.00p 12.00p 12.00p 12.00p 0
10/12/2015 12.00p 12.01p 11.00p 12.00p 66387
09/12/2015 12.00p 12.05p 11.75p 12.00p 24053
08/12/2015 12.00p 12.27p 11.75p 12.00p 684573
07/12/2015 12.00p 12.30p 11.75p 12.00p 29659
04/12/2015 12.00p 12.00p 12.00p 12.00p 0
03/12/2015 12.00p 12.00p 11.75p 12.00p 57500
02/12/2015 11.88p 12.45p 11.81p 12.00p 44459
01/12/2015 11.88p 11.88p 11.50p 11.88p 20000
30/11/2015 12.13p 12.13p 11.88p 11.88p 0
27/11/2015 11.88p 11.88p 11.25p 11.88p 1082
26/11/2015 11.88p 12.49p 11.44p 11.88p 51845
25/11/2015 12.13p 12.13p 11.25p 11.88p 623000
24/11/2015 12.13p 12.16p 11.00p 12.13p 65000
23/11/2015 12.63p 12.63p 11.75p 12.13p 29408
20/11/2015 12.50p 12.63p 12.25p 12.63p 21190
19/11/2015 12.75p 12.75p 12.00p 12.75p 15000
18/11/2015 12.88p 12.88p 12.00p 12.88p 148140
17/11/2015 12.88p 12.88p 12.88p 12.88p 0
16/11/2015 12.63p 12.88p 12.63p 12.88p 0
13/11/2015 12.88p 12.88p 12.50p 12.88p 15000
12/11/2015 12.88p 12.88p 12.50p 12.88p 114243
11/11/2015 12.88p 12.95p 12.25p 12.88p 154607
10/11/2015 13.88p 13.88p 12.00p 12.88p 189163
09/11/2015 14.00p 14.00p 13.00p 13.88p 18000
06/11/2015 14.00p 14.00p 13.25p 14.00p 41094
05/11/2015 14.00p 14.00p 13.40p 14.00p 10000
04/11/2015 14.00p 14.00p 13.26p 14.00p 8006
03/11/2015 14.00p 14.00p 13.38p 14.00p 1790
02/11/2015 14.13p 14.30p 13.26p 14.00p 6513
30/10/2015 14.00p 14.38p 13.25p 14.00p 50091
29/10/2015 14.00p 14.00p 13.95p 14.00p 21075
28/10/2015 13.88p 14.00p 13.88p 14.00p 0
27/10/2015 14.38p 14.38p 13.50p 13.88p 150000
26/10/2015 14.50p 14.50p 13.50p 14.50p 69835
23/10/2015 14.50p 14.75p 14.00p 14.50p 68913
22/10/2015 14.50p 14.50p 14.00p 14.50p 17000
21/10/2015 14.50p 14.50p 14.50p 14.50p 0
20/10/2015 14.50p 14.50p 14.00p 14.50p 7809
19/10/2015 14.50p 14.50p 13.50p 14.50p 73900
16/10/2015 14.50p 14.50p 14.50p 14.50p 0
15/10/2015 14.50p 14.50p 14.50p 14.50p 0
14/10/2015 14.50p 15.00p 14.50p 14.50p 1333
13/10/2015 14.50p 14.50p 14.00p 14.50p 1751
12/10/2015 14.62p 14.62p 14.00p 14.62p 69370
09/10/2015 14.62p 14.65p 14.25p 14.62p 80399
08/10/2015 14.38p 14.50p 13.75p 14.50p 11000
07/10/2015 14.00p 14.38p 14.00p 14.38p 0
06/10/2015 13.75p 14.00p 12.75p 14.00p 192476
05/10/2015 13.50p 13.75p 12.50p 13.75p 15000
02/10/2015 13.38p 13.50p 11.75p 13.50p 238000
01/10/2015 13.00p 13.38p 13.00p 13.38p 0
30/09/2015 13.00p 13.00p 12.00p 13.00p 16800
29/09/2015 13.38p 13.38p 12.00p 13.00p 162000
28/09/2015 13.88p 13.88p 12.50p 13.50p 23453
25/09/2015 13.75p 13.75p 12.75p 13.75p 1294
24/09/2015 13.75p 13.75p 12.50p 13.75p 10617
23/09/2015 13.63p 13.75p 13.10p 13.75p 26512
22/09/2015 13.63p 13.63p 12.50p 13.63p 53304
21/09/2015 13.63p 13.63p 12.75p 13.63p 34388
18/09/2015 13.63p 13.63p 13.19p 13.63p 7507
17/09/2015 13.63p 13.63p 12.50p 13.63p 13142
16/09/2015 13.63p 13.63p 13.63p 13.63p 0
15/09/2015 13.63p 13.63p 12.50p 13.63p 35000
14/09/2015 13.50p 13.63p 12.75p 13.63p 24336
11/09/2015 13.63p 13.63p 12.80p 13.50p 10000
10/09/2015 13.63p 13.63p 12.75p 13.63p 10884
09/09/2015 13.75p 13.75p 12.50p 13.63p 41205
08/09/2015 13.75p 14.33p 12.50p 13.75p 64889
07/09/2015 13.25p 13.75p 12.00p 13.75p 27544
04/09/2015 13.75p 13.75p 11.50p 13.25p 371670
03/09/2015 14.00p 14.24p 13.50p 13.75p 24040
02/09/2015 13.75p 14.00p 13.60p 14.00p 33000
01/09/2015 13.75p 13.75p 13.50p 13.75p 83200
28/08/2015 13.75p 13.75p 13.63p 13.75p 8500
27/08/2015 13.75p 13.75p 13.63p 13.75p 3953
26/08/2015 14.25p 14.25p 12.50p 13.75p 72000
25/08/2015 14.25p 14.44p 14.25p 14.25p 16845
24/08/2015 14.25p 14.44p 14.25p 14.25p 1074
21/08/2015 14.75p 15.00p 13.50p 14.75p 210000
20/08/2015 16.00p 16.00p 13.00p 14.75p 126681
19/08/2015 16.00p 16.00p 16.00p 16.00p 0
18/08/2015 16.00p 16.00p 15.00p 16.00p 63917
17/08/2015 16.00p 16.70p 15.02p 16.00p 33315
14/08/2015 16.00p 16.00p 15.17p 16.00p 9498
13/08/2015 15.75p 16.98p 15.15p 16.00p 30000
12/08/2015 15.13p 16.20p 14.00p 15.63p 99599
11/08/2015 14.38p 15.13p 14.38p 15.13p 75000
10/08/2015 14.38p 14.38p 13.75p 14.38p 18000
07/08/2015 14.38p 14.50p 13.75p 14.38p 59000
06/08/2015 14.38p 14.99p 13.75p 14.38p 115408
05/08/2015 14.38p 14.38p 13.90p 14.38p 30000
04/08/2015 14.38p 14.38p 13.90p 14.38p 29972
03/08/2015 14.38p 14.38p 13.90p 14.38p 13525
31/07/2015 14.38p 14.50p 14.38p 14.38p 15344
30/07/2015 14.38p 14.50p 13.75p 14.38p 686956
29/07/2015 16.00p 16.00p 14.00p 14.38p 54501
28/07/2015 16.13p 16.13p 15.05p 16.00p 33116
27/07/2015 16.50p 16.50p 15.00p 16.13p 28056
24/07/2015 16.50p 16.50p 15.50p 16.50p 1500
23/07/2015 16.75p 16.75p 15.50p 16.50p 20377
22/07/2015 16.75p 16.75p 16.00p 16.75p 213
21/07/2015 17.75p 17.75p 16.23p 16.75p 42000
20/07/2015 17.75p 17.75p 17.00p 17.75p 10000
17/07/2015 17.75p 17.75p 17.00p 17.75p 9292
16/07/2015 17.87p 17.87p 16.00p 17.75p 36929
15/07/2015 17.87p 17.87p 17.00p 17.87p 24181
14/07/2015 17.87p 17.87p 17.06p 17.87p 5000
13/07/2015 17.87p 17.87p 17.00p 17.87p 12753
10/07/2015 18.13p 18.13p 17.06p 17.87p 8080
09/07/2015 18.25p 18.25p 17.50p 18.13p 18000
08/07/2015 18.25p 18.25p 16.75p 18.25p 0
07/07/2015 18.25p 18.25p 17.50p 18.25p 38119
06/07/2015 18.25p 18.25p 17.50p 18.25p 4359
03/07/2015 18.50p 18.50p 17.00p 18.25p 74378
02/07/2015 18.50p 18.50p 18.50p 18.50p 0
01/07/2015 18.50p 18.50p 17.50p 18.50p 21224
30/06/2015 18.25p 18.50p 18.10p 18.50p 4310
29/06/2015 18.25p 18.50p 18.25p 18.25p 0
26/06/2015 18.50p 18.50p 17.00p 18.50p 144242
25/06/2015 18.50p 18.50p 18.20p 18.50p 5000
24/06/2015 18.50p 18.50p 18.20p 18.50p 55000
23/06/2015 18.50p 18.50p 18.00p 18.50p 30001
22/06/2015 18.50p 18.67p 18.00p 18.50p 16498
19/06/2015 19.25p 19.25p 18.00p 18.50p 56000
18/06/2015 20.00p 20.00p 18.50p 19.50p 26567
17/06/2015 20.25p 20.25p 19.00p 20.00p 13500
16/06/2015 20.38p 20.38p 19.75p 20.25p 2339
15/06/2015 20.75p 20.75p 20.00p 20.38p 14357
12/06/2015 20.75p 20.75p 20.00p 20.75p 10904
11/06/2015 20.75p 20.75p 20.00p 20.75p 15000
10/06/2015 20.75p 20.75p 20.30p 20.75p 2500
09/06/2015 20.75p 20.75p 20.00p 20.75p 4150
08/06/2015 20.75p 20.75p 20.30p 20.75p 2500

*Close Price adjusted for both dividends and splits