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
23/10/2009 71.00p 71.00p 69.00p 69.50p 25125
22/10/2009 71.00p 72.70p 71.00p 71.00p 5000
21/10/2009 73.00p 74.75p 70.00p 72.00p 209052
20/10/2009 69.50p 74.00p 69.00p 73.00p 247965
19/10/2009 68.00p 69.50p 68.00p 68.00p 50000
16/10/2009 68.00p 69.50p 66.10p 68.00p 14768
15/10/2009 68.00p 69.90p 66.10p 68.00p 258697
14/10/2009 63.50p 68.00p 62.60p 68.00p 210467
13/10/2009 63.50p 64.00p 62.00p 62.00p 187048
12/10/2009 62.00p 64.00p 61.01p 63.50p 189980
09/10/2009 59.00p 60.75p 59.00p 60.75p 421688
08/10/2009 59.50p 59.50p 58.00p 59.00p 18520
07/10/2009 60.00p 60.00p 59.00p 59.50p 38000
06/10/2009 61.00p 60.90p 58.25p 60.00p 70000
05/10/2009 61.00p 62.00p 59.01p 61.00p 28727
02/10/2009 61.00p 61.00p 59.10p 61.00p 12857
01/10/2009 60.00p 61.50p 59.10p 60.00p 91631
30/09/2009 60.00p 58.00p 56.50p 56.50p 77307
29/09/2009 61.00p 60.00p 59.00p 60.00p 10000
28/09/2009 61.00p 61.00p 59.00p 61.00p 10030
25/09/2009 59.75p 61.25p 60.40p 61.00p 43250
24/09/2009 60.00p 59.75p 59.00p 59.75p 18298
23/09/2009 59.00p 60.00p 60.00p 60.00p 145500
22/09/2009 59.00p 60.74p 58.00p 59.00p 19957
21/09/2009 59.00p 60.90p 57.50p 57.50p 30030

*Close Price adjusted for both dividends and splits