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
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
16/11/2009 66.50p 66.50p 65.75p 66.50p 0
13/11/2009 66.50p 67.99p 65.01p 66.50p 21050
12/11/2009 66.00p 67.99p 64.26p 66.50p 48407
11/11/2009 65.00p 67.25p 58.50p 66.00p 88720
10/11/2009 65.00p 65.00p 64.50p 65.00p 13998
09/11/2009 67.00p 65.50p 64.00p 65.25p 61800
06/11/2009 67.00p 67.00p 67.00p 67.00p 0
05/11/2009 66.25p 67.00p 66.25p 67.00p 0
04/11/2009 67.00p 67.00p 66.00p 66.25p 54092
03/11/2009 67.00p 68.50p 65.00p 67.00p 91935
02/11/2009 73.00p 74.90p 65.10p 67.00p 96399
30/10/2009 72.50p 74.90p 71.00p 73.00p 158082
29/10/2009 72.50p 72.50p 72.00p 72.50p 65204
28/10/2009 72.50p 76.00p 71.10p 73.00p 236868
27/10/2009 71.00p 72.50p 71.00p 72.00p 92577
26/10/2009 70.00p 71.70p 67.00p 71.00p 64725
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