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
21/02/2011 126.75p 126.75p 125.13p 126.00p 146172
18/02/2011 126.50p 126.93p 125.25p 126.75p 114011
17/02/2011 126.50p 127.00p 125.01p 126.50p 124837
16/02/2011 126.50p 127.00p 125.01p 126.50p 39261
15/02/2011 128.50p 128.98p 126.00p 126.13p 143360
14/02/2011 127.75p 129.00p 127.00p 127.50p 56387
11/02/2011 127.67p 128.25p 127.00p 127.00p 592672
10/02/2011 124.50p 127.50p 124.50p 126.00p 260518
09/02/2011 126.95p 127.25p 123.00p 125.50p 149559
08/02/2011 128.00p 129.00p 125.00p 127.00p 553393
07/02/2011 130.93p 130.93p 125.00p 127.25p 155843
04/02/2011 131.00p 132.90p 121.50p 130.75p 1956340
03/02/2011 129.20p 132.90p 129.00p 131.00p 98696
02/02/2011 128.00p 135.00p 128.00p 130.25p 565132
01/02/2011 120.50p 128.00p 120.50p 126.00p 455907
31/01/2011 115.75p 121.00p 115.75p 119.50p 185785
28/01/2011 117.25p 118.00p 114.35p 115.75p 272570
27/01/2011 115.75p 118.50p 115.20p 116.75p 116732
26/01/2011 115.25p 116.40p 113.00p 115.75p 392107
25/01/2011 117.50p 118.00p 114.00p 115.00p 362224
24/01/2011 110.00p 119.50p 110.00p 117.50p 355646
21/01/2011 109.75p 112.50p 109.75p 110.50p 224274
20/01/2011 110.00p 112.50p 109.15p 109.75p 186127
19/01/2011 109.75p 112.50p 109.61p 110.00p 405163
18/01/2011 109.50p 112.50p 108.50p 109.75p 294382
17/01/2011 110.90p 110.90p 109.00p 109.50p 57904
14/01/2011 110.72p 111.00p 109.75p 110.25p 51390
13/01/2011 109.89p 111.00p 109.12p 110.25p 283174
12/01/2011 110.99p 114.00p 108.51p 109.50p 121968
11/01/2011 111.49p 111.99p 108.75p 109.75p 60904
10/01/2011 107.75p 111.00p 103.00p 109.50p 374711
07/01/2011 113.50p 114.75p 103.25p 107.75p 317031
06/01/2011 111.50p 115.49p 111.00p 113.50p 168803
05/01/2011 121.50p 122.40p 106.01p 111.25p 345140
04/01/2011 112.75p 123.99p 112.26p 122.00p 295269
31/12/2010 109.25p 114.00p 108.50p 112.75p 163180
30/12/2010 109.50p 110.25p 107.25p 108.75p 196530
29/12/2010 108.75p 111.00p 108.51p 109.50p 44669
24/12/2010 109.00p 109.00p 108.00p 108.75p 80436
23/12/2010 110.50p 111.17p 108.25p 109.00p 61857
22/12/2010 110.50p 112.50p 110.00p 110.50p 302279
21/12/2010 107.50p 112.50p 107.50p 110.50p 190752
20/12/2010 105.25p 109.49p 104.50p 107.50p 185454
17/12/2010 105.25p 106.50p 104.50p 105.25p 20420
16/12/2010 105.25p 106.50p 104.00p 105.00p 245627
15/12/2010 103.00p 107.00p 103.00p 105.25p 162073
14/12/2010 101.50p 104.00p 100.25p 102.50p 77293
13/12/2010 98.50p 103.00p 97.60p 101.50p 104178
10/12/2010 103.50p 105.00p 95.00p 98.50p 155972
09/12/2010 104.75p 106.50p 102.50p 103.50p 136222
08/12/2010 105.25p 106.50p 102.50p 104.75p 155225
07/12/2010 105.25p 106.75p 103.50p 103.50p 50138
06/12/2010 103.50p 106.90p 103.50p 105.25p 224651
03/12/2010 103.00p 106.00p 102.25p 103.50p 114413
02/12/2010 100.25p 104.25p 98.50p 103.00p 73066
01/12/2010 104.00p 104.50p 98.00p 100.25p 67062
30/11/2010 105.25p 106.92p 102.51p 104.25p 247419
29/11/2010 98.50p 108.00p 98.50p 105.25p 391244
26/11/2010 93.00p 102.48p 93.00p 98.50p 197162
25/11/2010 88.50p 93.99p 88.10p 93.00p 85171
24/11/2010 87.75p 89.75p 86.75p 88.50p 59755
23/11/2010 89.00p 89.30p 86.00p 87.75p 71167
22/11/2010 88.25p 90.00p 87.19p 89.25p 101569
19/11/2010 88.00p 89.49p 87.00p 88.00p 101497
18/11/2010 84.75p 89.14p 84.75p 88.00p 147409
17/11/2010 85.75p 85.75p 82.50p 84.50p 233288
16/11/2010 86.00p 87.14p 84.75p 85.75p 31787
15/11/2010 88.50p 88.50p 83.00p 86.00p 104708
12/11/2010 91.50p 91.50p 87.00p 88.75p 131484
11/11/2010 91.75p 92.75p 90.50p 91.50p 111293
10/11/2010 93.75p 95.25p 91.75p 91.75p 160811
09/11/2010 91.25p 95.00p 90.50p 93.75p 320457
08/11/2010 88.25p 92.00p 86.61p 91.00p 624459
05/11/2010 81.75p 89.00p 81.75p 88.25p 356452
04/11/2010 78.25p 82.50p 78.25p 81.75p 262724
03/11/2010 77.25p 79.00p 76.01p 77.75p 111807
02/11/2010 77.00p 78.62p 77.00p 77.25p 35877
01/11/2010 78.50p 78.50p 76.01p 77.00p 38717
29/10/2010 80.75p 80.75p 77.00p 78.50p 58025
28/10/2010 80.50p 82.13p 79.12p 80.75p 695524
27/10/2010 81.00p 81.20p 78.50p 80.50p 64802
26/10/2010 80.25p 82.13p 79.00p 81.25p 775431
25/10/2010 77.00p 82.00p 77.00p 80.25p 167158
22/10/2010 75.50p 78.00p 74.80p 76.75p 50902
21/10/2010 72.25p 76.99p 72.25p 75.50p 38681
20/10/2010 69.75p 74.00p 69.30p 72.25p 123955
19/10/2010 70.50p 71.75p 69.01p 69.75p 104443
18/10/2010 70.25p 71.65p 69.75p 70.50p 49666
15/10/2010 68.50p 71.40p 68.00p 70.25p 36791
14/10/2010 65.75p 67.75p 65.10p 67.75p 25034
13/10/2010 65.50p 66.70p 64.00p 65.75p 56970
12/10/2010 66.50p 67.10p 64.60p 65.75p 33239
11/10/2010 66.50p 67.90p 65.00p 66.50p 27508
08/10/2010 67.00p 67.00p 65.50p 66.50p 27250
07/10/2010 66.75p 68.35p 65.75p 67.00p 105896
06/10/2010 66.50p 67.85p 65.55p 66.75p 154963
05/10/2010 66.50p 67.00p 64.51p 66.25p 55632
04/10/2010 67.00p 67.00p 65.50p 66.50p 13348
01/10/2010 67.25p 68.00p 66.10p 67.25p 131772
30/09/2010 67.25p 68.20p 66.26p 67.25p 43461
29/09/2010 67.00p 68.20p 65.75p 67.25p 293607
28/09/2010 64.25p 67.24p 64.01p 66.00p 160093
27/09/2010 63.50p 66.00p 63.13p 65.00p 166266
24/09/2010 60.25p 65.00p 59.50p 63.50p 62295
23/09/2010 58.75p 62.00p 57.50p 60.25p 79000
22/09/2010 58.00p 59.90p 57.25p 58.75p 54704
21/09/2010 56.50p 59.75p 56.50p 58.00p 23320
20/09/2010 56.25p 57.50p 54.75p 56.25p 37318
17/09/2010 56.00p 57.50p 54.25p 56.25p 131401
16/09/2010 55.50p 57.74p 55.50p 56.00p 7222
15/09/2010 54.50p 56.00p 53.50p 55.50p 92500
14/09/2010 54.00p 55.00p 53.00p 54.50p 56978
13/09/2010 54.00p 54.00p 52.35p 54.00p 10000
10/09/2010 54.00p 56.09p 54.00p 54.00p 855
09/09/2010 54.00p 54.90p 52.00p 54.00p 40409
08/09/2010 54.00p 54.00p 52.50p 54.00p 49500
07/09/2010 53.50p 54.98p 52.00p 54.00p 237114
06/09/2010 54.00p 54.50p 51.00p 52.00p 197368
03/09/2010 53.50p 54.00p 51.50p 54.00p 104134
02/09/2010 54.00p 54.00p 52.00p 53.50p 8300
01/09/2010 53.50p 54.00p 52.00p 54.00p 18253
31/08/2010 54.00p 54.00p 52.00p 53.50p 23200
27/08/2010 55.00p 56.20p 55.00p 55.00p 2492
26/08/2010 55.50p 55.50p 54.50p 55.00p 6500
25/08/2010 55.50p 55.50p 54.50p 55.50p 21700
24/08/2010 55.50p 56.00p 54.01p 55.50p 6750
23/08/2010 55.50p 56.00p 55.00p 55.50p 10275
20/08/2010 55.50p 56.59p 54.62p 55.50p 12626
19/08/2010 55.50p 55.50p 55.00p 55.00p 0
18/08/2010 54.00p 56.29p 52.50p 55.50p 74781
17/08/2010 54.00p 54.00p 52.01p 54.00p 10902
16/08/2010 53.50p 54.75p 52.50p 54.00p 58500
13/08/2010 53.50p 54.40p 52.00p 53.50p 54814
12/08/2010 53.00p 54.45p 51.10p 53.50p 66475
11/08/2010 53.00p 53.90p 51.01p 53.00p 23250
10/08/2010 53.25p 54.00p 51.50p 53.00p 70533
09/08/2010 56.25p 56.25p 51.50p 53.25p 185060
06/08/2010 56.25p 56.50p 54.51p 56.25p 2100
05/08/2010 56.25p 57.38p 55.00p 56.25p 20085
04/08/2010 56.25p 56.50p 54.60p 56.25p 13000
03/08/2010 56.25p 57.75p 55.00p 56.25p 167422
02/08/2010 57.00p 57.00p 55.00p 56.25p 77100
30/07/2010 58.00p 60.50p 55.50p 57.00p 74000
29/07/2010 54.50p 59.50p 54.50p 58.00p 53644
28/07/2010 53.50p 56.00p 53.50p 54.25p 6656
27/07/2010 49.50p 56.00p 48.50p 53.25p 234143
26/07/2010 49.25p 51.40p 49.25p 49.50p 23975
23/07/2010 49.50p 49.50p 47.00p 49.25p 14500
22/07/2010 49.00p 49.50p 48.10p 49.50p 19112
21/07/2010 49.50p 49.50p 49.00p 49.50p 0
20/07/2010 49.50p 49.50p 48.00p 49.50p 2000
19/07/2010 50.00p 51.00p 48.00p 49.50p 6437
16/07/2010 52.00p 52.00p 47.00p 51.00p 123099
15/07/2010 53.00p 53.00p 52.00p 52.00p 32496
14/07/2010 50.25p 55.00p 50.25p 53.00p 38020
13/07/2010 45.50p 52.00p 45.50p 50.25p 81011
12/07/2010 45.25p 47.25p 45.25p 45.50p 10896
09/07/2010 45.25p 45.25p 44.00p 45.25p 204000
08/07/2010 45.00p 46.74p 43.10p 45.25p 313000
07/07/2010 45.25p 46.00p 43.10p 45.00p 214745
06/07/2010 45.75p 47.00p 44.50p 45.50p 15114
05/07/2010 47.50p 47.50p 44.00p 45.75p 56968
02/07/2010 47.50p 48.50p 46.00p 47.50p 14000
01/07/2010 47.50p 49.25p 47.00p 48.00p 330723
30/06/2010 48.00p 49.25p 47.00p 48.00p 43000
29/06/2010 48.00p 48.00p 47.00p 48.00p 1708
28/06/2010 48.50p 49.00p 47.10p 48.50p 16903
25/06/2010 48.50p 49.50p 46.00p 48.50p 56300
24/06/2010 48.50p 48.50p 48.00p 48.50p 0
23/06/2010 48.50p 48.50p 47.10p 48.50p 25246
22/06/2010 49.00p 50.74p 46.00p 49.00p 96006
21/06/2010 49.50p 50.90p 47.50p 49.00p 383946
18/06/2010 49.50p 51.49p 47.50p 49.50p 15246
17/06/2010 49.00p 51.00p 47.76p 49.50p 15463
16/06/2010 48.75p 51.00p 47.00p 49.00p 131965
15/06/2010 48.75p 50.49p 47.31p 48.75p 29686
14/06/2010 47.50p 50.00p 46.00p 48.75p 178239
11/06/2010 47.50p 49.49p 46.00p 47.50p 6761
10/06/2010 47.50p 49.40p 45.60p 47.50p 48124
09/06/2010 47.50p 49.50p 45.60p 47.50p 75748
08/06/2010 47.50p 49.40p 45.50p 47.50p 133396
07/06/2010 49.00p 49.19p 46.75p 47.50p 37054
04/06/2010 51.50p 51.50p 46.50p 49.00p 88715
03/06/2010 51.00p 52.49p 49.00p 51.50p 63494
02/06/2010 52.00p 52.60p 50.00p 51.00p 61333
01/06/2010 52.00p 53.00p 49.00p 52.00p 58404
28/05/2010 52.00p 53.00p 51.01p 52.00p 61826
27/05/2010 52.00p 53.00p 51.25p 52.00p 28204
26/05/2010 49.00p 53.00p 49.00p 51.50p 164506
25/05/2010 54.25p 54.25p 47.60p 49.00p 165769
24/05/2010 56.00p 58.00p 54.00p 55.50p 26742
21/05/2010 56.50p 56.50p 56.00p 56.00p 43409
20/05/2010 57.00p 57.00p 57.00p 57.00p 56472
19/05/2010 58.00p 59.40p 55.00p 58.00p 44384
18/05/2010 58.00p 59.00p 56.00p 58.00p 80363
17/05/2010 58.50p 59.50p 55.75p 58.00p 238197
14/05/2010 59.00p 59.00p 59.00p 59.00p 8000
13/05/2010 61.00p 62.70p 57.00p 59.00p 84632
12/05/2010 61.25p 62.00p 61.00p 61.00p 5512
11/05/2010 62.00p 63.70p 59.50p 61.25p 36718

*Close Price adjusted for both dividends and splits