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
09/03/2012 62.00p 62.54p 59.00p 61.00p 229187
08/03/2012 61.00p 62.55p 60.85p 62.00p 28400
07/03/2012 63.50p 64.14p 60.00p 61.00p 69894
06/03/2012 65.75p 66.00p 63.05p 63.75p 108071
05/03/2012 67.00p 67.00p 64.75p 66.00p 92635
02/03/2012 68.37p 68.37p 66.00p 67.12p 74796
01/03/2012 68.50p 69.90p 67.00p 68.37p 26000
29/02/2012 68.25p 69.90p 66.50p 68.50p 123978
28/02/2012 68.25p 69.50p 66.60p 68.25p 80407
27/02/2012 68.25p 69.75p 66.75p 68.25p 7500
24/02/2012 66.75p 68.25p 66.60p 68.25p 199276
23/02/2012 66.25p 67.50p 66.25p 66.50p 73466
22/02/2012 65.75p 66.75p 64.51p 66.25p 27201
21/02/2012 65.75p 67.49p 64.38p 65.75p 30839
20/02/2012 62.88p 67.50p 62.88p 65.75p 66740
17/02/2012 62.50p 63.50p 61.50p 62.88p 81850
16/02/2012 62.63p 62.63p 60.50p 62.50p 15055
15/02/2012 62.88p 62.98p 61.25p 62.63p 337553
14/02/2012 62.88p 62.88p 61.75p 62.88p 57000
13/02/2012 63.50p 63.99p 61.00p 62.88p 150780
10/02/2012 65.00p 65.00p 62.26p 63.50p 44105
09/02/2012 65.00p 65.00p 64.38p 65.00p 1115
08/02/2012 65.25p 67.00p 64.25p 65.00p 34620
07/02/2012 65.25p 66.24p 64.25p 65.25p 49443
06/02/2012 65.88p 66.50p 64.35p 65.25p 104591
03/02/2012 65.25p 67.00p 65.11p 65.88p 375307
02/02/2012 63.75p 66.00p 63.25p 63.25p 65963
01/02/2012 61.50p 64.90p 61.50p 64.00p 114853
31/01/2012 61.37p 62.50p 60.75p 61.50p 1482635
30/01/2012 61.50p 61.50p 60.00p 61.37p 51731
27/01/2012 61.50p 63.00p 60.50p 61.50p 89196
26/01/2012 60.50p 62.50p 60.00p 61.50p 70629
25/01/2012 61.12p 61.25p 59.26p 60.50p 7867
24/01/2012 60.00p 61.75p 60.00p 61.12p 84226
23/01/2012 58.25p 60.75p 58.25p 60.25p 28352
20/01/2012 58.00p 58.88p 57.50p 58.25p 161765
19/01/2012 55.25p 58.25p 55.16p 58.00p 198441
18/01/2012 55.00p 55.40p 53.50p 55.25p 735000
17/01/2012 52.25p 56.00p 52.00p 55.25p 276133
16/01/2012 51.50p 51.99p 50.00p 51.50p 58765
13/01/2012 50.88p 51.75p 49.76p 51.25p 1368273
12/01/2012 50.75p 51.00p 49.50p 50.88p 43744
11/01/2012 49.63p 50.50p 48.75p 50.50p 83198
10/01/2012 49.50p 50.10p 48.50p 49.63p 60832
09/01/2012 49.25p 49.88p 48.00p 49.50p 62922
06/01/2012 50.25p 50.25p 46.27p 49.25p 198610
05/01/2012 50.75p 50.75p 48.00p 50.25p 10744
04/01/2012 51.50p 51.99p 49.00p 50.75p 48947
03/01/2012 51.25p 51.99p 50.01p 51.50p 15848
30/12/2011 51.00p 51.50p 48.00p 51.00p 30780
29/12/2011 50.75p 51.75p 50.75p 51.00p 7500
28/12/2011 50.25p 50.75p 48.00p 50.75p 53500
23/12/2011 50.25p 50.75p 50.02p 50.25p 2176
22/12/2011 51.00p 51.00p 49.50p 50.25p 32260
21/12/2011 51.50p 54.96p 50.00p 51.00p 39168
20/12/2011 54.25p 54.25p 50.11p 51.50p 15127
19/12/2011 54.25p 55.25p 53.05p 54.25p 105300
16/12/2011 54.25p 54.74p 54.00p 54.25p 35456
15/12/2011 53.75p 55.25p 52.36p 54.25p 67403
14/12/2011 53.75p 54.00p 52.50p 53.75p 68881
13/12/2011 53.75p 53.75p 52.80p 53.75p 13259
12/12/2011 53.75p 55.00p 53.75p 53.75p 19500
09/12/2011 55.00p 55.00p 52.37p 53.75p 34995
08/12/2011 55.50p 55.50p 54.25p 55.00p 11500
07/12/2011 55.50p 55.99p 54.26p 55.50p 3933
06/12/2011 55.50p 55.50p 54.62p 55.50p 10000
05/12/2011 56.63p 56.63p 54.55p 55.50p 24000
02/12/2011 55.50p 57.25p 55.01p 56.63p 32290
01/12/2011 51.50p 57.00p 51.50p 54.50p 98000
30/11/2011 50.38p 51.50p 49.00p 51.00p 60641
29/11/2011 51.50p 51.99p 49.00p 51.50p 29461
28/11/2011 52.25p 52.25p 50.10p 51.50p 86174
25/11/2011 50.00p 52.25p 50.00p 51.50p 10288
24/11/2011 53.00p 55.00p 49.00p 50.50p 33556
23/11/2011 55.00p 55.87p 53.00p 53.50p 22578
22/11/2011 55.50p 57.50p 53.25p 55.12p 227855
21/11/2011 56.50p 57.50p 54.00p 55.50p 11752
18/11/2011 57.00p 57.25p 55.00p 56.50p 53800
17/11/2011 57.50p 58.50p 55.00p 57.00p 89464
16/11/2011 56.50p 58.40p 55.00p 57.50p 75762
15/11/2011 56.50p 58.49p 54.54p 56.50p 18414
14/11/2011 57.50p 59.38p 54.00p 57.25p 67572
11/11/2011 57.00p 58.90p 54.00p 57.50p 74953
10/11/2011 57.00p 57.00p 54.00p 57.00p 20035
09/11/2011 60.00p 60.00p 55.00p 55.00p 340503
08/11/2011 60.50p 60.75p 55.00p 60.50p 1202510
07/11/2011 60.00p 61.00p 58.00p 60.50p 4847
04/11/2011 62.50p 62.50p 57.00p 60.00p 21113
03/11/2011 62.50p 63.00p 60.00p 62.50p 0
02/11/2011 63.00p 63.00p 60.00p 62.75p 19361
01/11/2011 64.50p 64.50p 61.00p 63.00p 22600
31/10/2011 66.00p 66.99p 62.50p 63.00p 40835
28/10/2011 66.00p 67.00p 63.50p 66.00p 15750
27/10/2011 61.00p 71.00p 60.00p 66.00p 62269
26/10/2011 59.00p 62.93p 57.50p 60.00p 13000
25/10/2011 59.00p 61.50p 57.50p 59.00p 11557
24/10/2011 59.00p 60.50p 57.00p 59.00p 53320
21/10/2011 59.00p 59.00p 56.00p 59.00p 2741
20/10/2011 59.00p 60.50p 59.00p 59.00p 659
19/10/2011 59.00p 60.50p 56.00p 59.00p 3244
18/10/2011 60.50p 60.50p 55.00p 59.00p 25458
17/10/2011 61.62p 63.75p 61.00p 61.00p 1552
14/10/2011 60.50p 65.00p 58.75p 61.62p 47500
13/10/2011 60.50p 60.50p 58.50p 60.50p 51527
12/10/2011 60.50p 62.15p 59.13p 60.50p 12823
11/10/2011 61.25p 61.25p 58.60p 60.37p 91420
10/10/2011 59.00p 64.63p 58.89p 61.75p 176130
07/10/2011 53.50p 61.25p 50.00p 59.00p 174625
06/10/2011 53.00p 56.30p 51.50p 53.50p 17820
05/10/2011 50.25p 56.00p 49.43p 53.00p 18906
04/10/2011 56.50p 56.50p 46.00p 48.50p 286711
03/10/2011 60.50p 60.50p 52.50p 58.00p 25881
30/09/2011 62.00p 62.00p 59.50p 62.00p 4000
29/09/2011 62.00p 62.00p 61.92p 62.00p 5277
28/09/2011 62.00p 64.00p 59.00p 62.00p 39829
27/09/2011 61.00p 64.00p 57.50p 60.00p 88980
26/09/2011 65.50p 65.50p 59.00p 61.00p 9845
23/09/2011 67.00p 67.00p 60.00p 65.50p 22211
22/09/2011 68.00p 68.03p 63.00p 67.00p 4368
21/09/2011 68.50p 69.00p 65.00p 68.50p 45130
20/09/2011 68.50p 70.00p 65.07p 68.50p 34318
19/09/2011 68.50p 70.00p 65.01p 68.50p 25981
16/09/2011 68.00p 72.00p 64.50p 68.50p 62950
15/09/2011 67.25p 67.75p 62.75p 67.75p 39617
14/09/2011 66.25p 67.25p 62.90p 67.25p 29191
13/09/2011 66.00p 67.46p 62.38p 66.25p 188175
12/09/2011 67.37p 67.37p 60.00p 66.00p 108175
09/09/2011 67.37p 69.33p 63.00p 67.37p 6000
08/09/2011 66.37p 68.00p 62.75p 67.37p 34375
07/09/2011 66.37p 67.93p 62.75p 62.75p 53011
06/09/2011 67.50p 70.00p 62.00p 66.37p 50140
05/09/2011 68.50p 68.50p 63.00p 67.50p 25779
02/09/2011 69.00p 69.00p 65.00p 69.00p 5176
01/09/2011 69.00p 71.47p 65.00p 69.00p 47249
31/08/2011 68.75p 71.50p 64.60p 69.00p 23305
30/08/2011 69.25p 72.00p 65.00p 68.75p 45015
26/08/2011 68.50p 71.10p 64.00p 68.50p 21250
25/08/2011 68.50p 71.13p 64.03p 68.50p 0
24/08/2011 66.00p 71.13p 64.03p 68.50p 37752
23/08/2011 66.00p 66.97p 64.25p 66.00p 135699
22/08/2011 65.50p 67.00p 64.00p 66.00p 249652
19/08/2011 65.50p 66.75p 63.10p 65.50p 6435
18/08/2011 71.25p 71.25p 65.00p 65.50p 155360
17/08/2011 71.00p 72.55p 68.25p 71.25p 17760
16/08/2011 71.25p 72.65p 68.50p 71.00p 112188
15/08/2011 71.50p 73.50p 69.50p 71.25p 104050
12/08/2011 69.50p 72.50p 69.50p 71.25p 7610
11/08/2011 69.50p 71.00p 67.87p 69.50p 8314
10/08/2011 62.50p 70.50p 62.50p 69.25p 76400
09/08/2011 68.00p 69.00p 60.00p 62.50p 367986
08/08/2011 72.00p 72.00p 67.50p 69.00p 103559
05/08/2011 77.00p 77.00p 66.00p 72.50p 57776
04/08/2011 80.00p 80.00p 75.00p 75.00p 411735
03/08/2011 80.37p 80.37p 77.00p 77.50p 23420
02/08/2011 80.00p 80.00p 77.50p 77.50p 53040
01/08/2011 79.50p 81.00p 77.50p 80.00p 44603
29/07/2011 81.25p 81.25p 76.00p 79.50p 42500
28/07/2011 83.50p 84.00p 78.00p 81.25p 55141
27/07/2011 79.75p 83.50p 78.00p 83.50p 22133
26/07/2011 79.00p 81.00p 76.50p 79.75p 93750
25/07/2011 79.00p 79.50p 76.00p 79.00p 17994
22/07/2011 79.50p 80.45p 77.00p 79.00p 79669
21/07/2011 79.50p 81.25p 77.32p 79.50p 16963
20/07/2011 79.50p 80.00p 77.30p 79.50p 58650
19/07/2011 79.50p 79.50p 76.25p 79.50p 16173
18/07/2011 79.50p 79.50p 76.00p 79.50p 167786
15/07/2011 79.50p 80.00p 77.10p 79.50p 3123
14/07/2011 79.50p 80.93p 76.00p 79.50p 84672
13/07/2011 78.00p 81.00p 76.20p 79.50p 28318
12/07/2011 77.13p 79.00p 75.26p 78.00p 393040
11/07/2011 77.75p 77.75p 76.00p 77.50p 124244
08/07/2011 77.75p 78.00p 76.00p 77.75p 193600
07/07/2011 78.00p 79.00p 76.00p 77.75p 6069329
06/07/2011 77.75p 79.10p 76.76p 78.00p 16983
05/07/2011 77.63p 80.00p 77.63p 77.63p 52803
04/07/2011 77.63p 77.63p 75.50p 77.63p 309000
01/07/2011 78.63p 78.63p 75.25p 77.63p 89633
30/06/2011 78.50p 78.50p 75.10p 77.63p 1144954
29/06/2011 78.50p 79.00p 75.31p 78.50p 2218
28/06/2011 77.50p 78.50p 75.00p 78.50p 120478
27/06/2011 76.50p 77.50p 75.10p 77.50p 63917
24/06/2011 75.50p 77.50p 74.10p 76.50p 135908
23/06/2011 76.00p 76.00p 73.10p 75.50p 118036
22/06/2011 77.50p 78.00p 74.00p 76.00p 77213
21/06/2011 77.50p 77.50p 75.00p 77.50p 97859
20/06/2011 78.50p 78.50p 75.00p 77.50p 181369
17/06/2011 79.00p 79.00p 75.00p 78.50p 79259
16/06/2011 81.50p 81.50p 74.51p 79.00p 41021
15/06/2011 82.00p 82.50p 79.00p 82.00p 27802
14/06/2011 83.88p 83.88p 80.00p 82.00p 126030
13/06/2011 85.00p 86.00p 83.00p 83.88p 46102
10/06/2011 85.50p 87.00p 77.50p 85.00p 205358
09/06/2011 83.25p 87.00p 82.75p 85.50p 83779
08/06/2011 83.50p 86.50p 81.00p 83.25p 18364
07/06/2011 79.00p 83.25p 76.50p 83.25p 107547
06/06/2011 80.00p 80.85p 77.00p 77.50p 245405
03/06/2011 80.00p 80.90p 78.00p 80.00p 13293
02/06/2011 80.50p 83.00p 76.00p 80.00p 73481
01/06/2011 78.75p 81.50p 77.50p 81.50p 33440
31/05/2011 82.50p 82.50p 69.00p 78.50p 338961

*Close Price adjusted for both dividends and splits