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
26/04/2023 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
28/12/2022 42.25p 43.26p 41.75p 42.85p 190481
23/12/2022 42.25p 43.00p 41.75p 42.25p 158659
22/12/2022 42.25p 43.40p 41.53p 42.25p 225255
21/12/2022 40.55p 42.25p 40.15p 42.25p 164669
20/12/2022 40.50p 40.67p 40.00p 40.55p 143583
19/12/2022 40.25p 41.36p 40.05p 40.50p 109126
16/12/2022 41.25p 41.25p 40.05p 40.25p 81925
15/12/2022 41.75p 41.82p 40.98p 41.25p 82180
14/12/2022 42.75p 42.75p 41.55p 41.75p 103885
13/12/2022 42.15p 42.85p 40.25p 42.75p 633674
12/12/2022 43.50p 43.50p 41.00p 42.15p 446163
09/12/2022 43.65p 45.00p 43.00p 43.50p 198405
08/12/2022 44.10p 44.10p 41.80p 43.65p 530071
07/12/2022 45.50p 45.50p 43.95p 44.10p 105030
06/12/2022 45.50p 45.90p 44.00p 45.50p 167822
05/12/2022 47.75p 47.75p 45.00p 45.50p 587914
02/12/2022 48.00p 48.00p 47.03p 47.75p 42032
01/12/2022 48.30p 49.00p 46.50p 48.00p 855721
30/11/2022 48.30p 48.30p 47.80p 48.30p 61107
29/11/2022 49.10p 49.10p 47.80p 48.30p 74411
28/11/2022 50.00p 50.00p 47.24p 49.10p 242451
25/11/2022 50.10p 50.18p 49.85p 50.00p 26645
24/11/2022 49.90p 50.40p 49.43p 50.10p 86853
23/11/2022 51.80p 51.80p 49.60p 49.70p 492378
22/11/2022 51.50p 52.54p 51.01p 51.80p 132725
21/11/2022 52.00p 52.00p 51.00p 51.50p 77408
18/11/2022 51.50p 52.00p 51.05p 51.80p 120744
17/11/2022 51.80p 51.80p 51.28p 51.50p 70411
16/11/2022 52.60p 53.08p 52.00p 52.20p 180139
15/11/2022 52.60p 53.20p 52.43p 52.60p 15237
14/11/2022 51.80p 53.70p 51.80p 52.50p 538680
11/11/2022 52.00p 53.00p 50.65p 51.80p 208800
10/11/2022 50.50p 52.88p 49.00p 52.00p 229302
09/11/2022 50.00p 51.75p 49.50p 50.50p 112782
08/11/2022 50.00p 50.64p 49.08p 50.00p 102930
07/11/2022 50.80p 50.80p 49.00p 50.00p 412345
04/11/2022 51.00p 51.95p 50.13p 50.80p 257168
03/11/2022 51.80p 51.80p 49.00p 51.00p 327113
02/11/2022 52.00p 52.60p 51.00p 51.80p 364635
01/11/2022 52.00p 53.00p 52.00p 52.00p 90934
31/10/2022 52.30p 53.00p 51.60p 52.00p 53041
28/10/2022 53.00p 53.20p 51.99p 52.30p 446092
27/10/2022 51.50p 54.20p 51.00p 53.30p 968755
26/10/2022 50.00p 52.90p 50.00p 51.50p 1343421
25/10/2022 47.50p 50.95p 47.50p 50.20p 473169
24/10/2022 46.35p 48.00p 46.35p 47.50p 219808
21/10/2022 47.00p 47.50p 46.00p 46.35p 166452
20/10/2022 46.10p 48.00p 45.00p 47.00p 668990
19/10/2022 48.50p 48.50p 44.88p 46.10p 237746
18/10/2022 47.00p 49.00p 47.00p 48.50p 138689
17/10/2022 48.00p 48.00p 44.25p 47.00p 193044
14/10/2022 46.00p 50.00p 46.00p 48.00p 294466
13/10/2022 45.50p 47.26p 45.00p 46.00p 336741
12/10/2022 46.00p 46.76p 45.00p 45.50p 68254
11/10/2022 45.50p 47.75p 43.20p 46.00p 181574
10/10/2022 48.25p 49.00p 45.08p 45.20p 333228
07/10/2022 48.50p 48.78p 46.08p 48.25p 670533
06/10/2022 49.00p 49.20p 48.22p 48.50p 85240
05/10/2022 49.00p 49.18p 47.25p 48.50p 141121
04/10/2022 46.35p 50.20p 46.35p 49.00p 443211
03/10/2022 46.00p 47.99p 43.30p 46.35p 406832
30/09/2022 46.00p 47.00p 44.50p 46.00p 515173
29/09/2022 46.00p 47.00p 45.04p 46.00p 213983
28/09/2022 45.50p 46.00p 44.00p 46.00p 314645
27/09/2022 45.00p 46.89p 43.50p 45.50p 948980
26/09/2022 45.25p 46.00p 43.00p 43.90p 706516
23/09/2022 48.00p 48.00p 44.39p 45.25p 515408
22/09/2022 50.20p 50.20p 47.22p 48.00p 317938
21/09/2022 50.20p 51.00p 49.20p 49.20p 148117
20/09/2022 51.80p 51.95p 49.13p 50.60p 344337
16/09/2022 54.50p 54.50p 51.40p 51.80p 334342
15/09/2022 53.00p 55.97p 52.75p 54.50p 526769
14/09/2022 54.50p 54.60p 51.00p 53.00p 444730
13/09/2022 56.50p 57.38p 51.40p 54.50p 1405261
12/09/2022 57.00p 58.00p 56.30p 56.50p 338513
09/09/2022 54.50p 57.80p 54.50p 57.00p 936123
08/09/2022 51.20p 55.00p 50.68p 54.50p 675860
07/09/2022 52.50p 52.80p 50.51p 51.20p 246232
06/09/2022 50.50p 53.70p 50.50p 52.70p 472394
05/09/2022 48.50p 51.40p 47.50p 50.50p 1511753
02/09/2022 49.50p 49.80p 47.03p 48.50p 442898
01/09/2022 52.00p 54.67p 49.01p 49.50p 900360
31/08/2022 49.00p 53.90p 49.00p 51.00p 1045286
30/08/2022 46.00p 51.75p 45.50p 49.00p 1614461
26/08/2022 46.50p 46.78p 45.00p 46.00p 317392
25/08/2022 44.50p 48.95p 44.50p 46.50p 1386131
24/08/2022 40.25p 45.00p 40.25p 44.50p 834805
23/08/2022 39.00p 40.75p 39.00p 40.25p 312919
22/08/2022 40.25p 40.30p 37.50p 39.00p 1138002
19/08/2022 41.50p 42.20p 39.25p 40.25p 346299
18/08/2022 43.25p 43.25p 40.18p 41.50p 296337
17/08/2022 43.25p 43.85p 42.73p 43.25p 216793
16/08/2022 44.00p 44.00p 42.60p 43.25p 196700
15/08/2022 43.50p 45.50p 43.05p 44.00p 645487
12/08/2022 42.50p 44.40p 42.00p 43.25p 811677
11/08/2022 41.50p 42.90p 41.50p 42.50p 333746
10/08/2022 40.50p 42.18p 39.99p 41.50p 478859
09/08/2022 42.25p 42.29p 40.25p 40.25p 494163
08/08/2022 41.25p 43.00p 41.25p 42.25p 283171
05/08/2022 42.00p 42.00p 40.00p 41.25p 463053
04/08/2022 41.25p 42.50p 41.00p 42.00p 478179
03/08/2022 40.50p 42.00p 40.50p 41.25p 641313
02/08/2022 41.50p 41.50p 39.50p 40.50p 341816
01/08/2022 42.00p 42.00p 41.02p 42.00p 268976
29/07/2022 40.50p 43.00p 40.50p 42.00p 713092
28/07/2022 39.50p 40.60p 39.16p 40.50p 1128267
27/07/2022 38.50p 41.00p 38.05p 39.50p 398711
26/07/2022 38.00p 38.50p 37.51p 38.50p 508092
25/07/2022 39.75p 40.45p 37.50p 38.00p 302586
22/07/2022 37.75p 40.10p 37.45p 39.50p 272080
21/07/2022 39.00p 39.70p 37.75p 37.75p 287733
20/07/2022 37.50p 39.70p 37.50p 39.00p 412123
19/07/2022 38.25p 38.25p 35.54p 37.50p 270647
18/07/2022 38.00p 38.25p 36.68p 38.25p 225109
15/07/2022 35.25p 36.50p 35.00p 36.50p 264594
14/07/2022 34.75p 35.25p 34.53p 35.25p 278355
13/07/2022 34.50p 35.00p 34.50p 34.75p 143793
12/07/2022 36.00p 36.10p 33.00p 34.50p 655537

*Close Price adjusted for both dividends and splits