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
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
05/06/2015 20.75p 20.75p 20.00p 20.75p 5300
04/06/2015 20.75p 20.75p 20.00p 20.75p 87600
03/06/2015 20.75p 20.75p 20.00p 20.75p 1586
02/06/2015 20.87p 20.87p 20.00p 20.87p 9700
01/06/2015 20.87p 20.87p 20.00p 20.87p 5580
29/05/2015 20.87p 20.87p 19.75p 20.87p 83636
28/05/2015 20.87p 21.00p 20.87p 20.87p 0
27/05/2015 21.38p 21.38p 20.50p 21.00p 6000
26/05/2015 21.38p 21.38p 21.11p 21.38p 718
22/05/2015 21.38p 21.38p 21.10p 21.38p 18700
21/05/2015 21.50p 21.50p 20.50p 21.38p 87532
20/05/2015 21.50p 21.50p 20.56p 21.50p 23460
19/05/2015 21.63p 21.63p 20.50p 20.50p 139148
18/05/2015 21.63p 21.63p 21.45p 21.63p 10000
15/05/2015 21.75p 21.75p 21.06p 21.63p 2500
14/05/2015 21.50p 21.75p 21.50p 21.75p 0
13/05/2015 21.38p 21.84p 21.06p 21.50p 24357
12/05/2015 21.38p 21.74p 20.60p 21.38p 22498
11/05/2015 21.38p 21.74p 20.76p 21.38p 2821
08/05/2015 21.38p 21.38p 20.50p 21.38p 90003
07/05/2015 21.88p 22.58p 21.00p 21.38p 39470
06/05/2015 21.88p 22.60p 21.28p 21.88p 6350
05/05/2015 22.00p 22.00p 21.45p 21.88p 40418
01/05/2015 21.38p 24.50p 20.72p 22.00p 132065
30/04/2015 21.38p 22.50p 21.04p 21.38p 18058
29/04/2015 19.88p 22.46p 19.88p 21.38p 213654
28/04/2015 19.88p 20.73p 19.37p 19.88p 30268
27/04/2015 19.75p 20.75p 19.25p 19.88p 150291
24/04/2015 18.88p 19.00p 18.25p 19.00p 161737
23/04/2015 18.75p 18.88p 18.00p 18.88p 49038
22/04/2015 18.75p 18.75p 18.00p 18.75p 24890
21/04/2015 18.75p 18.75p 18.00p 18.75p 45000
20/04/2015 18.75p 18.75p 18.00p 18.75p 3743
17/04/2015 18.75p 18.75p 18.50p 18.75p 30000
16/04/2015 18.75p 18.75p 18.22p 18.75p 27733
15/04/2015 18.75p 18.75p 18.00p 18.75p 29605
14/04/2015 18.75p 18.75p 18.22p 18.75p 7684
13/04/2015 18.75p 18.75p 18.00p 18.75p 165865
10/04/2015 18.75p 18.75p 18.00p 18.75p 10770
09/04/2015 18.75p 18.75p 18.00p 18.75p 25800
08/04/2015 18.75p 18.75p 18.20p 18.75p 100000
07/04/2015 18.75p 18.75p 18.00p 18.75p 406409
02/04/2015 18.75p 18.75p 18.00p 18.75p 437560
01/04/2015 18.75p 18.75p 18.00p 18.75p 205534
31/03/2015 18.75p 18.75p 18.00p 18.75p 210216
30/03/2015 18.75p 18.75p 18.00p 18.75p 48291
27/03/2015 18.75p 18.75p 17.00p 18.75p 29403
26/03/2015 18.75p 18.75p 18.00p 18.75p 97155
25/03/2015 18.75p 18.75p 18.02p 18.75p 28125
24/03/2015 18.75p 18.75p 18.00p 18.75p 30013
23/03/2015 18.75p 18.75p 18.00p 18.75p 61420
20/03/2015 18.75p 18.75p 18.15p 18.75p 22785
19/03/2015 18.75p 18.75p 18.00p 18.75p 127700
18/03/2015 18.88p 18.88p 18.00p 18.75p 403891
17/03/2015 19.00p 19.00p 18.50p 18.88p 11306
16/03/2015 19.00p 19.00p 18.50p 19.00p 34106
13/03/2015 19.00p 19.00p 18.50p 19.00p 23249
12/03/2015 19.00p 19.00p 18.50p 19.00p 16400
11/03/2015 19.00p 19.00p 18.50p 19.00p 41065
10/03/2015 19.00p 19.45p 18.50p 19.00p 109168
09/03/2015 19.00p 19.00p 18.50p 19.00p 152798
06/03/2015 19.00p 19.00p 18.25p 19.00p 130750
05/03/2015 19.00p 19.00p 18.50p 19.00p 150026
04/03/2015 19.00p 19.00p 18.50p 19.00p 194000
03/03/2015 19.00p 19.00p 18.50p 19.00p 108620
02/03/2015 19.00p 19.00p 18.50p 19.00p 10543
27/02/2015 19.00p 19.00p 19.00p 19.00p 109107
26/02/2015 19.00p 19.00p 18.50p 19.00p 23950
25/02/2015 19.25p 19.50p 18.50p 19.00p 87842
24/02/2015 19.25p 19.99p 18.50p 19.25p 22119
23/02/2015 19.25p 19.25p 18.60p 19.25p 36000
20/02/2015 19.13p 20.40p 18.88p 19.50p 178048
19/02/2015 19.13p 20.00p 18.50p 19.13p 38209
18/02/2015 19.00p 19.95p 19.00p 19.13p 35000
17/02/2015 19.00p 19.00p 18.00p 19.00p 20898
16/02/2015 19.00p 19.00p 19.00p 19.00p 0
13/02/2015 18.88p 19.20p 18.00p 19.00p 31657
12/02/2015 18.88p 19.00p 18.10p 19.00p 58611
11/02/2015 18.88p 18.88p 17.90p 18.88p 186790
10/02/2015 18.50p 18.88p 17.28p 18.88p 153372
09/02/2015 18.50p 18.50p 17.30p 18.50p 5170
06/02/2015 18.38p 18.50p 17.25p 18.50p 16135
05/02/2015 18.38p 18.38p 18.04p 18.38p 3752
04/02/2015 18.38p 19.25p 17.25p 18.38p 43815
03/02/2015 18.38p 18.38p 17.25p 18.38p 45510
02/02/2015 18.38p 18.38p 17.27p 18.38p 10000
30/01/2015 18.38p 18.38p 17.00p 18.38p 62385
29/01/2015 18.38p 18.38p 17.50p 18.38p 24774
28/01/2015 18.38p 18.38p 18.18p 18.38p 10000
27/01/2015 18.38p 19.25p 17.25p 18.38p 61724
26/01/2015 18.63p 19.00p 17.50p 18.38p 130800
23/01/2015 18.50p 18.71p 17.50p 18.63p 235246
22/01/2015 18.25p 18.60p 17.50p 18.50p 42297
21/01/2015 19.25p 19.25p 17.50p 18.25p 103001
20/01/2015 20.50p 20.80p 18.50p 19.25p 212235
19/01/2015 20.50p 20.50p 19.25p 20.50p 31296
16/01/2015 20.63p 20.63p 19.50p 20.50p 28000
15/01/2015 20.50p 20.63p 18.50p 20.63p 94001
14/01/2015 21.38p 21.38p 19.00p 20.50p 147744
13/01/2015 21.38p 21.38p 20.00p 21.38p 24000
12/01/2015 21.50p 22.20p 20.50p 21.38p 67500
09/01/2015 21.50p 22.00p 20.50p 21.50p 110000
08/01/2015 21.50p 21.60p 20.50p 21.50p 40600
07/01/2015 21.50p 21.50p 20.50p 21.50p 51208
06/01/2015 21.50p 21.50p 21.50p 21.50p 0
05/01/2015 21.50p 21.50p 20.10p 21.50p 407314
02/01/2015 21.50p 21.50p 20.50p 21.50p 10959
31/12/2014 21.50p 21.50p 20.50p 21.50p 13761
30/12/2014 21.63p 21.63p 20.50p 21.50p 25804
29/12/2014 21.63p 21.63p 21.63p 21.63p 0
24/12/2014 21.63p 21.63p 20.50p 21.63p 2400
23/12/2014 22.13p 22.13p 20.50p 21.63p 45232
22/12/2014 22.13p 22.13p 22.13p 22.13p 0
19/12/2014 22.13p 22.13p 22.13p 22.13p 0
18/12/2014 22.00p 22.13p 21.96p 22.13p 3000
17/12/2014 22.00p 22.00p 21.91p 22.00p 2272
16/12/2014 22.25p 22.25p 21.00p 22.00p 19200
15/12/2014 22.25p 22.25p 21.50p 22.25p 10000
12/12/2014 22.25p 22.25p 21.50p 22.25p 28700
11/12/2014 22.25p 22.25p 21.51p 22.25p 14517
10/12/2014 22.25p 22.25p 21.00p 22.25p 35467
09/12/2014 22.25p 22.25p 22.25p 22.25p 0
08/12/2014 22.25p 22.25p 21.51p 22.25p 2000
05/12/2014 22.25p 22.25p 21.25p 22.25p 26669
04/12/2014 22.25p 22.25p 20.55p 22.25p 61544

*Close Price adjusted for both dividends and splits