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
13/10/2023 47.25p 48.20p 47.10p 48.20p 679105
12/10/2023 47.00p 47.94p 47.00p 47.50p 818386
11/10/2023 46.00p 47.50p 45.71p 47.00p 842799
10/10/2023 43.00p 46.00p 43.00p 46.00p 867828
09/10/2023 45.75p 45.75p 42.50p 43.00p 1058211
06/10/2023 44.75p 47.00p 44.10p 45.75p 470673
05/10/2023 44.25p 46.00p 43.60p 44.75p 954874
04/10/2023 46.25p 46.25p 44.20p 44.25p 1027569
03/10/2023 48.50p 48.63p 45.01p 46.00p 1652004
02/10/2023 51.50p 52.00p 48.00p 48.50p 1103862
29/09/2023 52.00p 53.50p 51.05p 52.00p 1268918
28/09/2023 50.00p 52.00p 49.06p 52.00p 1525813
27/09/2023 52.00p 52.68p 49.17p 50.00p 1504538
26/09/2023 54.50p 56.00p 51.50p 52.00p 1505794
25/09/2023 52.00p 57.00p 52.00p 54.40p 2495047
22/09/2023 50.30p 53.20p 49.13p 53.20p 1094446
21/09/2023 51.00p 51.70p 50.00p 50.60p 443614
20/09/2023 52.50p 52.95p 51.00p 51.00p 791024
19/09/2023 51.50p 53.00p 50.90p 52.50p 1048007
18/09/2023 52.00p 52.65p 49.21p 51.50p 1035696
15/09/2023 51.50p 54.00p 51.00p 52.00p 1559000
14/09/2023 48.50p 52.78p 48.50p 52.00p 1880166
13/09/2023 49.00p 49.40p 48.00p 48.50p 272807
12/09/2023 47.75p 50.00p 47.75p 49.00p 754399
11/09/2023 47.50p 48.10p 46.31p 47.50p 655464
08/09/2023 47.75p 48.50p 47.01p 47.50p 398963
07/09/2023 48.75p 48.75p 47.13p 47.75p 485536
06/09/2023 47.75p 50.40p 47.05p 48.75p 1297929
05/09/2023 48.50p 48.70p 46.50p 48.00p 879205
04/09/2023 46.50p 49.00p 46.20p 49.00p 1546687
01/09/2023 43.50p 46.50p 43.50p 46.25p 1065852
31/08/2023 42.00p 44.50p 42.00p 43.50p 879999
30/08/2023 41.50p 42.45p 40.50p 42.00p 584784
29/08/2023 41.00p 42.73p 40.81p 41.50p 696833
25/08/2023 41.50p 41.50p 40.10p 40.75p 120120
24/08/2023 40.50p 42.00p 40.50p 41.60p 160349
23/08/2023 41.75p 42.44p 40.14p 40.50p 307210
22/08/2023 39.00p 42.69p 39.00p 41.75p 726060
21/08/2023 37.25p 40.00p 36.65p 39.00p 260335
18/08/2023 37.25p 37.50p 36.16p 37.25p 240738
17/08/2023 38.00p 38.00p 36.30p 37.25p 119977
16/08/2023 39.00p 39.00p 37.55p 38.00p 28899
15/08/2023 39.00p 39.00p 38.28p 39.00p 123089
14/08/2023 39.25p 39.40p 38.76p 39.00p 209695
11/08/2023 39.00p 40.00p 38.00p 39.50p 381091
10/08/2023 39.00p 39.70p 38.00p 39.00p 321481
09/08/2023 39.00p 40.00p 39.00p 39.00p 117853
08/08/2023 37.75p 40.00p 37.00p 39.00p 367537
07/08/2023 37.00p 38.60p 36.70p 38.60p 307626
04/08/2023 36.50p 37.38p 36.50p 37.00p 109742
03/08/2023 38.00p 38.00p 36.00p 36.50p 341184
02/08/2023 38.75p 39.50p 37.50p 38.50p 47294
01/08/2023 38.75p 39.50p 38.39p 38.75p 107647
31/07/2023 36.75p 39.50p 36.18p 38.75p 175706
28/07/2023 37.25p 37.37p 36.00p 36.00p 233492
27/07/2023 37.25p 37.70p 36.75p 37.25p 185907
26/07/2023 37.25p 37.29p 36.63p 37.25p 116278
25/07/2023 37.25p 37.33p 36.50p 37.25p 12879
24/07/2023 37.25p 37.47p 36.50p 37.25p 19118
21/07/2023 37.25p 37.25p 36.50p 37.25p 26592
20/07/2023 37.25p 37.85p 36.50p 37.25p 241363
19/07/2023 36.25p 37.86p 36.25p 37.25p 84470
18/07/2023 36.25p 37.00p 36.25p 36.25p 152093
17/07/2023 36.25p 37.00p 36.25p 36.25p 30462
14/07/2023 36.75p 37.00p 36.00p 36.50p 162392
13/07/2023 36.00p 37.00p 36.00p 36.75p 262707
12/07/2023 35.50p 36.50p 34.30p 34.30p 71807
11/07/2023 35.25p 35.70p 34.76p 35.50p 139686
10/07/2023 35.25p 35.69p 34.76p 35.25p 81708
07/07/2023 35.25p 35.97p 33.75p 35.25p 298727
06/07/2023 36.25p 36.25p 34.58p 35.50p 422101
05/07/2023 37.50p 37.52p 36.00p 36.25p 210374
04/07/2023 38.00p 38.00p 37.02p 37.50p 161086
03/07/2023 37.00p 38.25p 37.00p 38.00p 352168
30/06/2023 37.00p 37.25p 36.50p 36.50p 234482
29/06/2023 36.70p 37.27p 36.60p 37.00p 126744
28/06/2023 37.25p 37.63p 36.25p 36.70p 355252
27/06/2023 37.00p 37.38p 36.63p 37.25p 30005
26/06/2023 38.00p 38.00p 35.76p 37.00p 212380
23/06/2023 37.75p 38.00p 37.56p 38.00p 65196
22/06/2023 38.20p 38.40p 37.50p 37.75p 231770
21/06/2023 38.50p 38.50p 37.50p 38.20p 149500
20/06/2023 38.00p 38.50p 37.56p 38.50p 274367
19/06/2023 39.00p 39.00p 37.53p 38.00p 336735
16/06/2023 39.00p 39.00p 38.62p 39.00p 56352
15/06/2023 39.50p 39.50p 38.50p 39.00p 440264
14/06/2023 40.25p 40.25p 38.57p 39.50p 184303
13/06/2023 39.25p 41.00p 39.25p 40.50p 527468
12/06/2023 38.50p 39.64p 38.15p 39.25p 479367
09/06/2023 39.25p 40.00p 37.90p 38.80p 305912
08/06/2023 40.00p 40.00p 38.55p 39.25p 102804
07/06/2023 39.50p 40.90p 39.50p 40.00p 259506
06/06/2023 41.00p 41.25p 38.50p 39.50p 287042
05/06/2023 38.75p 41.50p 38.75p 41.00p 607346
02/06/2023 37.00p 39.40p 36.35p 38.75p 572085
01/06/2023 34.50p 37.50p 34.39p 37.00p 579245
31/05/2023 35.00p 35.70p 34.01p 34.50p 77023
30/05/2023 34.75p 35.96p 34.53p 35.00p 144107
26/05/2023 35.50p 35.58p 34.25p 34.75p 179260
25/05/2023 35.50p 35.65p 35.00p 35.50p 46312
24/05/2023 36.75p 36.75p 35.00p 35.50p 240432
23/05/2023 36.50p 36.75p 36.02p 36.75p 94870
22/05/2023 36.75p 36.95p 35.06p 36.50p 455013
19/05/2023 37.00p 38.50p 36.00p 36.75p 499706
18/05/2023 37.00p 38.00p 36.52p 37.00p 66367
17/05/2023 38.75p 38.75p 36.00p 37.00p 254167
16/05/2023 38.50p 39.48p 38.06p 38.75p 196824
15/05/2023 38.00p 38.99p 37.91p 38.50p 91188
12/05/2023 38.00p 38.22p 37.56p 38.00p 220105
11/05/2023 38.00p 38.18p 37.55p 38.00p 155696
10/05/2023 35.10p 38.24p 35.10p 38.00p 414308
09/05/2023 34.50p 35.69p 34.33p 35.10p 175726
05/05/2023 34.50p 35.20p 34.33p 34.50p 129128
04/05/2023 35.50p 35.50p 34.13p 34.50p 163672
03/05/2023 37.00p 37.53p 35.02p 35.50p 234562
02/05/2023 37.00p 37.70p 36.13p 37.00p 277685
28/04/2023 35.75p 37.45p 35.75p 37.00p 266863
27/04/2023 35.25p 36.74p 35.25p 35.75p 279540
26/04/2023 34.50p 35.48p 33.75p 35.25p 418827
25/04/2023 35.25p 35.25p 34.00p 34.50p 313483
24/04/2023 35.50p 35.50p 34.00p 35.25p 433345
21/04/2023 35.50p 35.50p 34.56p 35.50p 226308
20/04/2023 36.25p 36.25p 34.50p 35.50p 286361
19/04/2023 37.25p 37.25p 35.00p 36.25p 297523
18/04/2023 37.50p 37.88p 36.50p 37.25p 260225
17/04/2023 37.50p 37.50p 36.50p 37.50p 155692
14/04/2023 38.00p 38.00p 36.50p 37.50p 554711
13/04/2023 38.25p 38.25p 37.00p 38.00p 136914
12/04/2023 37.75p 38.44p 36.50p 38.25p 216535
11/04/2023 37.25p 38.00p 37.06p 37.75p 292410
06/04/2023 36.25p 37.50p 36.25p 37.25p 162690
05/04/2023 37.25p 37.88p 36.25p 36.25p 216229
04/04/2023 38.00p 39.00p 37.25p 37.25p 311004
03/04/2023 37.00p 38.87p 36.63p 38.00p 310452
31/03/2023 37.25p 37.40p 36.20p 37.00p 125603
30/03/2023 37.25p 37.69p 36.55p 37.25p 270347
29/03/2023 37.00p 37.47p 36.30p 37.25p 266484
28/03/2023 37.00p 37.42p 36.30p 37.00p 26634
27/03/2023 37.00p 37.75p 36.17p 37.00p 185152
24/03/2023 38.25p 38.44p 36.67p 37.00p 343580
23/03/2023 37.50p 40.00p 37.02p 38.25p 653605
22/03/2023 37.30p 38.30p 37.01p 37.50p 226220
21/03/2023 37.00p 37.30p 36.60p 37.30p 65704
20/03/2023 37.10p 37.38p 36.03p 37.00p 418883
17/03/2023 36.75p 37.37p 36.70p 37.10p 187619
16/03/2023 37.35p 37.48p 36.70p 36.75p 150856
15/03/2023 37.25p 37.85p 36.60p 37.35p 461599
14/03/2023 39.25p 39.25p 37.08p 37.25p 665581
13/03/2023 40.25p 40.80p 38.00p 39.25p 538208
10/03/2023 41.25p 41.25p 39.30p 40.25p 283846
09/03/2023 41.75p 41.75p 41.00p 41.25p 87670
08/03/2023 41.75p 42.30p 41.06p 41.75p 171807
07/03/2023 42.75p 42.75p 41.00p 41.75p 1447645
06/03/2023 42.75p 42.95p 42.00p 42.75p 114895
03/03/2023 43.00p 43.00p 41.50p 42.75p 1151937
02/03/2023 43.00p 43.00p 42.00p 43.00p 50652
01/03/2023 43.00p 43.00p 42.00p 43.00p 103843
28/02/2023 43.50p 43.50p 42.04p 43.00p 67149
27/02/2023 42.75p 43.50p 42.60p 43.50p 124546
24/02/2023 43.50p 44.00p 42.90p 43.00p 229791
23/02/2023 44.00p 44.00p 43.02p 43.50p 56444
22/02/2023 45.75p 45.75p 43.04p 44.00p 342953
21/02/2023 46.50p 46.92p 45.22p 45.50p 175141
20/02/2023 46.50p 47.12p 46.00p 46.75p 188676
17/02/2023 47.25p 47.25p 46.00p 46.50p 172455
16/02/2023 46.25p 48.40p 46.05p 47.25p 376820
15/02/2023 46.25p 46.85p 45.75p 46.25p 153094
14/02/2023 46.25p 47.00p 45.55p 46.25p 137261
13/02/2023 46.25p 46.32p 45.50p 46.25p 90481
10/02/2023 46.25p 46.50p 45.50p 46.25p 84899
09/02/2023 46.00p 46.75p 45.50p 46.25p 158055
08/02/2023 45.00p 47.00p 45.00p 46.00p 329481
07/02/2023 46.00p 46.00p 44.54p 45.00p 361190
06/02/2023 47.50p 47.50p 45.50p 46.00p 158168
03/02/2023 48.00p 48.00p 46.25p 46.25p 295110
02/02/2023 46.75p 49.75p 46.75p 48.50p 527884
01/02/2023 46.75p 47.25p 46.50p 46.75p 188114
31/01/2023 48.00p 48.37p 46.50p 46.75p 409229
30/01/2023 47.25p 48.90p 47.25p 48.00p 345999
27/01/2023 45.50p 47.87p 45.00p 47.25p 383534
26/01/2023 45.70p 46.18p 44.70p 45.50p 363553
25/01/2023 45.60p 45.60p 44.70p 45.60p 79431
24/01/2023 45.25p 45.70p 44.70p 45.60p 320859
23/01/2023 45.00p 45.30p 44.00p 45.25p 959331
20/01/2023 44.50p 44.98p 44.00p 44.75p 108974
19/01/2023 44.75p 44.98p 43.50p 44.50p 302537
18/01/2023 45.50p 45.50p 44.00p 44.85p 411260
17/01/2023 46.50p 46.50p 45.50p 45.75p 184335
16/01/2023 47.00p 47.19p 46.00p 46.50p 92909
13/01/2023 46.35p 47.31p 46.05p 47.00p 170437
12/01/2023 45.75p 46.55p 45.52p 46.35p 240590
11/01/2023 45.50p 47.50p 45.50p 45.75p 484952
10/01/2023 45.75p 45.99p 44.50p 45.50p 398519
09/01/2023 43.25p 45.98p 43.25p 45.75p 605041
06/01/2023 43.25p 43.82p 42.50p 43.00p 381546
05/01/2023 43.25p 43.35p 42.51p 43.25p 162297
04/01/2023 43.25p 43.50p 42.50p 43.25p 128293
03/01/2023 43.00p 43.60p 42.56p 43.25p 129384
30/12/2022 42.75p 42.98p 42.35p 42.75p 69182
29/12/2022 42.85p 43.19p 42.06p 42.75p 103022

*Close Price adjusted for both dividends and splits