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
11/07/2022 36.50p 38.00p 35.50p 36.00p 346159
08/07/2022 36.00p 36.95p 35.60p 36.50p 416419
07/07/2022 34.50p 36.74p 31.00p 36.00p 2647070
06/07/2022 38.00p 38.19p 34.00p 34.25p 1585886
05/07/2022 39.25p 39.49p 36.00p 38.00p 694517
04/07/2022 39.75p 41.00p 38.50p 39.25p 185850
01/07/2022 39.50p 40.00p 38.30p 39.75p 141653
30/06/2022 40.00p 40.08p 37.50p 39.75p 315934
29/06/2022 41.75p 41.75p 39.00p 40.25p 285987
28/06/2022 39.75p 42.56p 39.00p 41.75p 965460
27/06/2022 39.10p 40.50p 38.02p 39.75p 2111391
24/06/2022 37.50p 40.00p 37.15p 40.00p 730388
23/06/2022 37.50p 38.95p 37.00p 37.50p 804998
22/06/2022 39.00p 39.38p 37.00p 37.50p 269598
21/06/2022 37.50p 39.00p 36.50p 39.00p 1321988
20/06/2022 39.00p 39.00p 36.30p 36.30p 919458
17/06/2022 40.15p 40.15p 38.00p 39.00p 1048059
16/06/2022 43.50p 43.97p 39.00p 40.15p 2123192
15/06/2022 44.25p 44.94p 42.16p 43.25p 1413850
14/06/2022 48.50p 48.50p 44.90p 45.00p 905742
13/06/2022 53.00p 53.00p 48.20p 48.50p 685675
10/06/2022 56.90p 56.90p 52.00p 53.00p 4049527
09/06/2022 58.60p 59.55p 56.10p 57.00p 1657667
08/06/2022 54.00p 59.20p 53.70p 58.00p 1134769
07/06/2022 51.50p 55.00p 51.40p 53.80p 486869
06/06/2022 48.50p 52.00p 48.33p 51.50p 683436
01/06/2022 47.50p 48.97p 47.25p 47.80p 771604
31/05/2022 47.50p 48.00p 47.11p 47.50p 322803
30/05/2022 47.25p 48.00p 47.00p 47.50p 346248
27/05/2022 47.00p 48.00p 46.50p 47.25p 751186
26/05/2022 46.25p 48.00p 45.50p 47.00p 970416
25/05/2022 46.00p 47.00p 45.17p 46.25p 297231
24/05/2022 46.00p 47.00p 45.10p 46.00p 406877
23/05/2022 45.50p 47.00p 45.00p 46.00p 522832
20/05/2022 44.00p 47.59p 43.40p 46.00p 1058597
19/05/2022 46.00p 47.00p 41.50p 44.00p 822752
18/05/2022 46.00p 47.00p 45.00p 46.00p 402721
17/05/2022 44.50p 46.75p 44.22p 46.00p 343189
16/05/2022 43.00p 45.00p 42.00p 44.50p 459963
13/05/2022 40.00p 44.00p 39.69p 43.00p 1550891
12/05/2022 43.00p 43.00p 38.00p 41.00p 995754
11/05/2022 44.50p 45.00p 42.00p 43.25p 341333
10/05/2022 39.50p 46.88p 39.50p 44.50p 828055
09/05/2022 44.50p 44.60p 39.00p 42.00p 1502538
06/05/2022 50.00p 50.00p 42.80p 45.25p 3704277
05/05/2022 55.10p 55.67p 50.00p 50.50p 991584
04/05/2022 56.10p 57.21p 54.00p 55.00p 223979
03/05/2022 65.50p 65.50p 55.00p 56.10p 1058882
29/04/2022 65.50p 65.55p 65.01p 65.50p 125246
28/04/2022 65.00p 65.10p 64.00p 65.00p 88867
27/04/2022 65.50p 65.88p 64.00p 65.00p 125271
26/04/2022 65.50p 66.00p 65.15p 65.50p 81125
25/04/2022 67.90p 68.00p 63.10p 65.50p 1047725
22/04/2022 69.00p 69.00p 66.00p 68.00p 1124911
21/04/2022 69.10p 71.00p 68.20p 69.70p 286660
20/04/2022 72.00p 72.78p 67.25p 69.00p 701328
19/04/2022 75.00p 75.00p 69.45p 72.00p 712202
14/04/2022 73.60p 77.00p 72.60p 75.00p 2715580
13/04/2022 72.50p 74.00p 71.20p 73.00p 460093
12/04/2022 73.00p 73.75p 71.60p 72.50p 644871
11/04/2022 72.00p 74.80p 71.00p 73.00p 759714
08/04/2022 68.10p 73.50p 67.76p 72.00p 791199
07/04/2022 66.10p 69.50p 66.00p 68.10p 1440737
06/04/2022 66.40p 67.80p 65.20p 66.10p 759742
05/04/2022 63.50p 66.80p 62.20p 66.00p 406224
04/04/2022 64.00p 64.50p 62.00p 63.50p 302093
01/04/2022 63.00p 65.00p 62.60p 64.00p 191280
31/03/2022 62.50p 62.50p 61.00p 62.50p 194758
30/03/2022 60.75p 62.50p 60.75p 62.50p 274953
29/03/2022 64.50p 64.50p 59.20p 60.75p 420060
28/03/2022 66.00p 66.90p 64.00p 64.50p 290129
25/03/2022 63.00p 67.00p 63.00p 66.00p 304004
24/03/2022 66.50p 66.50p 62.40p 63.50p 310338
23/03/2022 66.75p 67.20p 65.15p 66.50p 3211683
22/03/2022 65.00p 70.00p 65.00p 67.00p 1670901
21/03/2022 60.25p 66.07p 60.25p 65.00p 594653
18/03/2022 57.25p 62.00p 57.25p 60.25p 167845
17/03/2022 55.50p 58.00p 55.00p 58.00p 235694
16/03/2022 56.00p 56.00p 54.00p 55.50p 230764
15/03/2022 59.00p 59.00p 55.00p 56.00p 327768
14/03/2022 62.50p 62.57p 58.50p 59.25p 183589
11/03/2022 62.50p 64.55p 61.77p 62.50p 632439
10/03/2022 57.50p 63.97p 57.50p 62.50p 918905
09/03/2022 59.00p 62.97p 56.00p 57.50p 1163389
08/03/2022 55.50p 59.50p 55.00p 58.75p 622200
07/03/2022 51.50p 56.00p 51.11p 55.50p 1426982
04/03/2022 60.50p 60.50p 50.00p 51.50p 1335350
03/03/2022 58.00p 62.00p 58.00p 60.50p 1060166
02/03/2022 56.75p 59.00p 56.75p 58.00p 280982
01/03/2022 56.00p 57.50p 55.50p 56.75p 487747
28/02/2022 50.00p 57.23p 50.00p 56.00p 825183
25/02/2022 46.00p 51.68p 45.85p 50.00p 413340
24/02/2022 44.00p 46.00p 42.47p 45.00p 419286
23/02/2022 46.00p 46.87p 43.00p 44.50p 366519
22/02/2022 46.00p 46.50p 45.60p 46.00p 166368
21/02/2022 46.60p 48.00p 45.15p 46.50p 150016
18/02/2022 48.00p 48.00p 46.11p 46.50p 193342
17/02/2022 48.00p 49.00p 47.78p 48.00p 374800
16/02/2022 47.50p 49.00p 47.36p 48.00p 96168
15/02/2022 46.50p 49.20p 46.50p 47.50p 244714
14/02/2022 49.50p 49.83p 44.50p 46.50p 489028
11/02/2022 50.00p 50.23p 49.00p 49.60p 322269
10/02/2022 47.00p 51.47p 47.00p 50.00p 850101
09/02/2022 47.00p 47.40p 46.05p 46.60p 571623
08/02/2022 47.00p 48.00p 46.00p 47.00p 179935
07/02/2022 47.00p 48.00p 46.58p 47.00p 163993
04/02/2022 47.40p 47.40p 46.00p 47.00p 197415
03/02/2022 48.00p 49.00p 47.00p 47.90p 259833
02/02/2022 46.10p 49.70p 46.10p 48.00p 387680
01/02/2022 43.00p 46.80p 43.00p 45.90p 372752
31/01/2022 42.50p 45.00p 42.25p 43.00p 1662462
28/01/2022 45.50p 45.50p 42.15p 42.50p 432323
27/01/2022 46.50p 46.79p 44.00p 45.50p 459829
26/01/2022 45.00p 48.00p 44.32p 47.50p 433854
25/01/2022 42.00p 46.40p 42.00p 44.80p 548515
24/01/2022 47.80p 48.57p 40.03p 42.00p 1901159
21/01/2022 50.50p 50.65p 47.00p 48.00p 359730
20/01/2022 49.20p 51.40p 48.42p 50.50p 1546394
19/01/2022 51.75p 52.50p 48.50p 49.20p 645221
18/01/2022 55.00p 55.09p 52.00p 52.00p 331212
17/01/2022 55.00p 55.50p 54.00p 55.00p 222900
14/01/2022 57.00p 57.00p 54.00p 55.00p 263214
13/01/2022 57.25p 58.50p 56.00p 57.25p 111062
12/01/2022 56.50p 58.50p 55.00p 57.25p 211590
10/01/2022 57.25p 58.50p 56.00p 57.00p 1349653
07/01/2022 56.50p 57.79p 55.00p 57.00p 307694
06/01/2022 59.00p 60.00p 55.12p 56.50p 419886
05/01/2022 53.50p 60.00p 53.40p 59.00p 330393
04/01/2022 53.00p 55.00p 51.86p 53.50p 303225
31/12/2021 53.00p 54.12p 51.00p 53.00p 69589
30/12/2021 53.00p 54.50p 51.88p 53.00p 74073
29/12/2021 53.00p 55.00p 51.80p 53.00p 189434
24/12/2021 53.00p 54.96p 53.00p 53.00p 67907
23/12/2021 51.50p 54.00p 51.13p 53.00p 739588
22/12/2021 49.10p 52.50p 49.10p 51.50p 355867
21/12/2021 47.90p 49.40p 47.29p 48.40p 236056
20/12/2021 49.50p 49.50p 46.40p 47.20p 343461
17/12/2021 51.00p 51.75p 47.50p 49.00p 194490
16/12/2021 48.10p 52.00p 48.10p 51.00p 286577
15/12/2021 50.50p 50.50p 45.00p 47.20p 1011109
14/12/2021 54.00p 54.00p 50.00p 50.50p 201030
13/12/2021 57.25p 57.25p 54.00p 54.50p 94995
10/12/2021 57.75p 58.31p 56.00p 57.25p 123898
09/12/2021 57.50p 58.40p 57.10p 57.75p 198469
08/12/2021 55.50p 58.40p 54.85p 57.50p 389274
07/12/2021 51.25p 55.00p 51.10p 54.50p 1509427
06/12/2021 55.50p 57.00p 48.95p 51.25p 766016
03/12/2021 54.50p 58.00p 54.31p 55.50p 196023
02/12/2021 56.00p 56.35p 54.15p 54.50p 195616
01/12/2021 58.50p 59.31p 55.00p 57.00p 302013
30/11/2021 59.00p 59.86p 57.30p 58.50p 268571
29/11/2021 57.50p 60.15p 57.03p 60.00p 1286283
26/11/2021 63.00p 64.00p 56.53p 58.00p 717667
25/11/2021 63.00p 64.00p 62.22p 63.00p 153827
24/11/2021 59.00p 64.30p 58.33p 63.00p 464428
23/11/2021 58.50p 59.45p 54.50p 59.00p 707497
22/11/2021 65.00p 66.00p 57.50p 58.50p 982885
19/11/2021 64.25p 66.00p 63.73p 65.00p 278767
18/11/2021 65.75p 67.00p 63.88p 64.25p 257490
17/11/2021 71.75p 72.00p 64.00p 66.00p 1906888
16/11/2021 73.00p 73.45p 70.25p 72.00p 515787
15/11/2021 72.00p 74.50p 72.00p 73.00p 2398533
12/11/2021 70.50p 73.00p 70.13p 72.00p 246465
11/11/2021 71.50p 72.00p 68.00p 70.50p 540673
10/11/2021 71.00p 73.00p 69.65p 71.50p 493488
09/11/2021 68.25p 73.00p 68.25p 71.00p 1751104
08/11/2021 66.25p 69.00p 65.75p 67.50p 498784
05/11/2021 65.50p 67.40p 65.05p 66.25p 479526
04/11/2021 64.00p 66.00p 63.04p 65.50p 332587
03/11/2021 61.50p 64.00p 61.00p 63.25p 1111786
02/11/2021 60.75p 63.00p 60.75p 61.50p 234243
01/11/2021 61.75p 62.50p 59.50p 60.75p 358930
29/10/2021 62.50p 63.00p 60.50p 61.75p 183055
28/10/2021 63.50p 64.55p 62.00p 62.50p 202332
27/10/2021 63.00p 65.13p 62.66p 63.50p 281016
26/10/2021 63.50p 65.00p 62.20p 63.00p 388882
25/10/2021 62.50p 64.77p 62.30p 63.50p 455832
22/10/2021 62.50p 63.00p 62.50p 62.50p 346270
21/10/2021 62.25p 63.50p 62.08p 62.50p 364966
20/10/2021 64.50p 64.70p 60.10p 62.50p 634870
19/10/2021 62.25p 65.40p 62.25p 64.50p 1832456
18/10/2021 60.50p 63.50p 60.50p 62.25p 407736
15/10/2021 62.00p 63.00p 59.75p 60.50p 651573
14/10/2021 60.00p 63.90p 60.00p 62.25p 1050451
13/10/2021 54.25p 58.50p 54.25p 58.50p 682606
12/10/2021 52.00p 54.00p 51.04p 53.75p 1376010
11/10/2021 51.25p 52.63p 50.50p 52.00p 384280
08/10/2021 51.25p 51.75p 50.75p 51.25p 116781
07/10/2021 51.50p 51.98p 50.00p 51.25p 286493
06/10/2021 52.00p 52.80p 51.00p 51.50p 197765
05/10/2021 53.00p 54.00p 51.50p 52.00p 1773648
04/10/2021 50.00p 54.00p 49.52p 53.00p 511319
01/10/2021 50.00p 50.40p 49.00p 50.00p 218019
30/09/2021 50.00p 50.78p 49.00p 50.00p 111214
29/09/2021 50.50p 51.60p 49.00p 50.00p 407254
28/09/2021 51.00p 52.00p 50.00p 50.80p 214439
27/09/2021 51.00p 52.00p 49.51p 49.60p 285972
24/09/2021 53.75p 54.42p 50.25p 51.00p 247492
23/09/2021 54.00p 55.00p 53.10p 53.75p 253961
22/09/2021 53.75p 54.50p 53.54p 54.00p 198243

*Close Price adjusted for both dividends and splits