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
02/09/2010 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
10/05/2010 62.00p 64.20p 62.00p 62.75p 34020
07/05/2010 62.25p 62.25p 58.00p 60.50p 64603
06/05/2010 66.00p 66.00p 63.50p 65.25p 26375
05/05/2010 66.00p 66.00p 64.01p 66.00p 6941
04/05/2010 66.75p 68.34p 65.01p 66.75p 120276
30/04/2010 66.75p 67.00p 65.10p 66.75p 47193
29/04/2010 66.75p 67.00p 65.10p 66.75p 11650
28/04/2010 66.75p 67.90p 65.00p 66.75p 18467
27/04/2010 66.25p 67.90p 65.25p 66.75p 113748
26/04/2010 66.25p 67.00p 65.00p 66.25p 40920
23/04/2010 65.75p 67.00p 64.75p 66.25p 316702
22/04/2010 65.75p 66.00p 64.00p 65.75p 105000
21/04/2010 65.75p 66.74p 65.75p 65.75p 3250
20/04/2010 65.75p 66.00p 65.75p 65.75p 0
19/04/2010 66.75p 66.75p 65.75p 65.75p 26269
16/04/2010 66.50p 67.74p 64.50p 66.75p 30186
15/04/2010 66.50p 67.74p 66.25p 66.25p 28603
14/04/2010 67.00p 67.74p 64.00p 66.50p 150200
13/04/2010 70.00p 70.00p 65.00p 67.25p 64357
12/04/2010 70.00p 71.80p 68.50p 70.00p 8144
09/04/2010 68.75p 70.00p 68.20p 70.00p 6418
08/04/2010 69.00p 70.99p 67.50p 68.75p 199400
07/04/2010 67.00p 69.50p 66.75p 69.00p 70185
06/04/2010 67.00p 68.99p 66.99p 67.00p 3802
01/04/2010 67.25p 68.00p 65.01p 67.00p 31996
31/03/2010 68.25p 68.40p 65.50p 67.25p 73809
30/03/2010 69.25p 70.50p 66.50p 68.25p 52692
29/03/2010 70.00p 70.00p 67.51p 69.25p 44870
26/03/2010 70.00p 71.00p 68.01p 70.00p 159750
25/03/2010 69.25p 70.00p 69.25p 70.00p 34000
24/03/2010 69.25p 69.25p 67.75p 69.25p 10000
23/03/2010 69.25p 70.49p 67.50p 69.25p 105769
22/03/2010 69.25p 69.25p 67.51p 69.25p 35450
19/03/2010 69.25p 69.75p 67.51p 69.25p 132500
18/03/2010 70.50p 71.00p 67.50p 69.25p 53650
17/03/2010 70.50p 71.00p 69.00p 70.50p 34901
16/03/2010 70.50p 71.00p 69.50p 70.50p 17700
15/03/2010 70.50p 71.74p 69.75p 70.50p 12246
12/03/2010 71.25p 72.24p 69.00p 70.50p 175366
11/03/2010 70.75p 72.34p 69.00p 71.00p 60628
10/03/2010 67.00p 71.49p 66.50p 70.75p 268953
09/03/2010 65.50p 68.00p 65.50p 67.00p 34196
08/03/2010 64.75p 66.00p 64.01p 65.00p 86325
05/03/2010 64.75p 65.80p 63.50p 64.75p 40522
04/03/2010 64.75p 65.80p 63.50p 64.75p 200204
03/03/2010 64.00p 65.75p 63.00p 64.75p 111700
02/03/2010 62.00p 64.00p 60.27p 64.00p 82500
01/03/2010 62.00p 63.75p 60.27p 62.00p 28182
26/02/2010 62.00p 62.00p 60.25p 62.00p 7317
25/02/2010 62.00p 62.25p 60.25p 62.00p 365108
24/02/2010 61.00p 63.25p 60.03p 61.50p 160314
23/02/2010 60.75p 62.50p 59.50p 61.00p 63484
22/02/2010 59.75p 62.40p 58.25p 60.75p 107433
19/02/2010 59.75p 60.50p 58.26p 59.75p 39165
18/02/2010 58.75p 60.90p 58.00p 59.75p 109725
17/02/2010 57.00p 60.40p 56.00p 58.75p 395148
16/02/2010 56.00p 58.50p 56.00p 56.50p 69695
15/02/2010 54.75p 57.90p 53.25p 56.00p 187644
12/02/2010 54.75p 56.24p 52.00p 54.75p 38711
11/02/2010 57.25p 57.25p 54.00p 54.75p 250208
10/02/2010 58.00p 58.24p 55.51p 57.25p 13017
09/02/2010 58.00p 58.00p 58.00p 58.00p 0
08/02/2010 58.25p 59.24p 57.00p 58.00p 16055
05/02/2010 59.25p 60.24p 56.00p 58.25p 14672
04/02/2010 60.00p 60.00p 58.00p 60.00p 252227
03/02/2010 60.00p 61.25p 58.00p 59.00p 54517
02/02/2010 60.00p 60.00p 58.00p 60.00p 13300
01/02/2010 61.75p 62.75p 59.50p 61.00p 36800
29/01/2010 62.25p 63.00p 60.10p 61.75p 80137
28/01/2010 63.50p 64.50p 62.00p 62.00p 78700
27/01/2010 63.00p 64.99p 62.20p 63.50p 140894
26/01/2010 64.00p 64.49p 62.00p 63.00p 47237
25/01/2010 64.50p 65.49p 62.00p 64.00p 21092
22/01/2010 65.50p 67.00p 63.50p 65.00p 39700
21/01/2010 66.00p 67.50p 64.10p 66.00p 93563
20/01/2010 66.25p 67.49p 64.00p 66.00p 12694
19/01/2010 67.00p 67.50p 64.60p 66.25p 28775
18/01/2010 67.50p 68.50p 65.50p 67.00p 69300
15/01/2010 67.50p 67.50p 64.97p 67.50p 2500
14/01/2010 67.25p 68.49p 65.00p 67.50p 109361
13/01/2010 68.00p 69.49p 65.00p 67.25p 24671
12/01/2010 67.50p 68.50p 65.50p 68.00p 761731
11/01/2010 65.75p 69.00p 65.00p 67.50p 123424
08/01/2010 65.50p 67.40p 64.50p 65.75p 40188
07/01/2010 64.50p 66.18p 63.00p 65.25p 37502
06/01/2010 63.75p 65.18p 63.75p 64.00p 21534
05/01/2010 62.75p 64.50p 62.00p 63.75p 182922
04/01/2010 63.00p 63.49p 61.00p 62.75p 25619
31/12/2009 63.00p 63.00p 63.00p 63.00p 0
30/12/2009 63.00p 63.99p 61.01p 63.00p 14260
29/12/2009 62.75p 64.75p 60.00p 63.00p 52352
24/12/2009 62.75p 62.75p 61.00p 62.75p 85000
23/12/2009 62.75p 63.49p 61.00p 62.75p 12759
22/12/2009 62.75p 63.49p 61.00p 61.00p 179796
21/12/2009 65.25p 65.25p 60.00p 62.75p 120462
18/12/2009 65.25p 66.00p 63.51p 65.25p 12200
17/12/2009 66.50p 66.50p 63.00p 65.25p 12000
16/12/2009 66.50p 67.00p 64.60p 66.50p 9083
15/12/2009 66.50p 67.50p 66.25p 66.50p 10000
14/12/2009 66.50p 66.50p 64.50p 66.50p 4076
11/12/2009 67.25p 67.50p 64.51p 66.50p 12500
10/12/2009 68.00p 68.00p 65.50p 67.50p 16500
09/12/2009 68.00p 69.00p 66.00p 68.00p 17599
08/12/2009 68.00p 68.00p 68.00p 68.00p 0
07/12/2009 67.75p 70.50p 66.00p 68.00p 194294
04/12/2009 67.75p 68.99p 65.00p 67.75p 147535
03/12/2009 67.75p 68.00p 66.00p 67.75p 17692
02/12/2009 67.50p 68.00p 66.25p 67.75p 97128
01/12/2009 67.50p 67.50p 66.00p 67.50p 38000
30/11/2009 68.25p 68.49p 66.00p 67.50p 17464
27/11/2009 69.00p 70.00p 66.00p 68.25p 47000
26/11/2009 70.25p 70.25p 68.10p 70.00p 7500
25/11/2009 69.50p 71.25p 69.00p 70.25p 62450
24/11/2009 69.00p 70.50p 69.00p 69.50p 11192
23/11/2009 68.25p 70.50p 67.50p 69.00p 26229
20/11/2009 67.75p 69.40p 67.00p 68.25p 25828
19/11/2009 67.75p 69.40p 66.25p 67.75p 184891
18/11/2009 66.50p 69.50p 66.00p 67.75p 158726
17/11/2009 66.50p 69.50p 65.26p 66.50p 142600

*Close Price adjusted for both dividends and splits