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
21/09/2021 52.00p 55.00p 51.22p 53.75p 620065
20/09/2021 56.50p 57.00p 49.20p 52.00p 1616570
17/09/2021 60.00p 61.50p 56.50p 56.50p 828413
16/09/2021 57.50p 62.00p 57.00p 57.00p 920226
15/09/2021 55.50p 58.00p 54.05p 55.00p 466132
14/09/2021 57.00p 57.42p 53.00p 55.50p 716832
13/09/2021 54.25p 58.00p 54.25p 57.00p 3810736
10/09/2021 51.25p 54.48p 51.25p 53.75p 1051203
09/09/2021 50.25p 53.00p 49.00p 51.25p 559009
08/09/2021 49.80p 53.00p 49.00p 50.25p 760905
07/09/2021 50.00p 50.60p 48.60p 49.80p 833032
06/09/2021 47.70p 50.98p 47.70p 50.00p 1208559
03/09/2021 43.20p 49.16p 43.20p 46.40p 912031
02/09/2021 41.10p 43.97p 41.10p 43.00p 757065
01/09/2021 39.50p 42.00p 39.50p 41.00p 382547
31/08/2021 37.70p 40.50p 37.70p 39.50p 421801
27/08/2021 36.10p 38.40p 35.70p 37.70p 185047
26/08/2021 36.10p 36.80p 36.09p 36.10p 97033
25/08/2021 35.60p 36.80p 35.58p 36.10p 211540
24/08/2021 33.90p 36.20p 33.90p 35.60p 244315
23/08/2021 33.60p 34.59p 33.21p 33.90p 367075
20/08/2021 34.30p 34.30p 32.60p 33.60p 164945
19/08/2021 34.30p 34.30p 33.30p 34.30p 82891
18/08/2021 34.30p 35.00p 33.61p 34.30p 83659
17/08/2021 34.30p 34.70p 33.60p 34.30p 43618
16/08/2021 34.90p 35.55p 34.00p 34.30p 65134
13/08/2021 35.20p 35.60p 34.02p 34.90p 193410
12/08/2021 35.00p 36.00p 34.65p 35.20p 5582
11/08/2021 35.00p 35.78p 34.15p 35.00p 103127
10/08/2021 35.60p 36.02p 34.15p 35.00p 48283
09/08/2021 35.80p 36.60p 35.06p 35.60p 152875
06/08/2021 35.90p 36.60p 35.60p 35.90p 2700
05/08/2021 35.90p 36.60p 35.47p 35.90p 93671
04/08/2021 36.00p 36.62p 35.62p 36.00p 13150
03/08/2021 36.20p 36.80p 35.62p 36.00p 64588
02/08/2021 36.60p 37.20p 35.33p 36.20p 113303
30/07/2021 36.50p 37.20p 36.33p 36.60p 209409
29/07/2021 33.80p 36.30p 33.48p 36.30p 237841
28/07/2021 34.00p 34.20p 33.13p 33.70p 280201
27/07/2021 34.40p 34.67p 33.20p 34.00p 194240
26/07/2021 34.40p 35.04p 33.71p 34.40p 149821
23/07/2021 34.40p 35.08p 33.60p 34.40p 250692
22/07/2021 34.30p 35.10p 33.76p 34.40p 165665
21/07/2021 32.60p 34.00p 31.00p 34.00p 438130
20/07/2021 32.30p 32.60p 30.70p 32.00p 782913
19/07/2021 35.20p 35.20p 31.00p 32.30p 353011
16/07/2021 35.50p 35.50p 35.00p 35.40p 88696
15/07/2021 35.50p 35.50p 34.50p 35.50p 165299
14/07/2021 36.00p 36.00p 35.05p 35.50p 423906
13/07/2021 36.50p 36.50p 34.25p 36.00p 820537
12/07/2021 38.10p 38.10p 36.00p 36.50p 191346
09/07/2021 38.80p 38.80p 37.20p 38.10p 307565
08/07/2021 38.90p 38.90p 37.20p 38.80p 78191
07/07/2021 38.90p 38.90p 37.50p 38.90p 241179
06/07/2021 38.90p 39.37p 38.30p 38.90p 193081
05/07/2021 38.90p 39.25p 38.20p 38.90p 256357
02/07/2021 38.90p 38.98p 38.20p 38.90p 191493
01/07/2021 38.90p 38.90p 38.00p 38.90p 290344
30/06/2021 39.50p 39.50p 37.80p 38.90p 417452
29/06/2021 39.70p 39.70p 38.60p 39.50p 216940
28/06/2021 40.40p 40.40p 39.40p 39.70p 97469
25/06/2021 40.40p 40.40p 39.20p 40.40p 167448
24/06/2021 40.40p 40.40p 39.20p 40.40p 164477
23/06/2021 40.40p 40.40p 39.40p 40.40p 96902
22/06/2021 40.40p 40.40p 39.40p 40.40p 100610
21/06/2021 40.50p 40.50p 39.00p 40.40p 193248
18/06/2021 40.50p 40.75p 39.80p 40.50p 259612
17/06/2021 42.00p 42.00p 40.00p 41.00p 203570
16/06/2021 42.20p 42.20p 41.00p 42.00p 211168
15/06/2021 42.50p 43.00p 39.00p 42.20p 684900
14/06/2021 44.40p 45.80p 42.00p 42.50p 268967
11/06/2021 44.50p 44.58p 43.39p 44.40p 52567
10/06/2021 44.50p 44.69p 43.00p 44.50p 188471
09/06/2021 44.50p 45.80p 43.59p 44.50p 285763
08/06/2021 44.90p 45.78p 43.25p 44.50p 1795690
07/06/2021 44.90p 45.78p 44.18p 44.90p 238151
04/06/2021 44.90p 44.92p 44.00p 44.90p 112364
03/06/2021 45.00p 46.00p 44.00p 44.90p 295071
02/06/2021 43.20p 45.80p 42.90p 45.00p 332445
01/06/2021 42.50p 44.20p 41.50p 44.20p 230561
28/05/2021 42.50p 43.70p 41.06p 42.50p 213532
27/05/2021 42.50p 44.00p 41.06p 42.50p 116732
26/05/2021 43.00p 43.00p 41.00p 41.00p 226195
25/05/2021 43.00p 43.20p 42.00p 43.00p 134762
24/05/2021 43.00p 44.00p 42.00p 43.00p 390729
21/05/2021 42.00p 43.00p 41.33p 43.00p 277347
20/05/2021 42.00p 43.00p 41.13p 42.00p 145784
19/05/2021 43.00p 43.60p 41.10p 42.00p 199695
18/05/2021 41.00p 43.88p 40.00p 43.00p 304184
17/05/2021 41.00p 41.00p 40.00p 41.00p 193320
14/05/2021 43.00p 43.00p 40.00p 41.40p 1692903
13/05/2021 43.20p 44.30p 42.00p 43.00p 154039
12/05/2021 43.90p 44.75p 42.30p 43.30p 442101
11/05/2021 44.40p 45.34p 42.50p 43.90p 495775
10/05/2021 43.60p 45.90p 43.44p 44.40p 2084376
07/05/2021 42.50p 44.65p 42.45p 43.50p 831208
06/05/2021 41.20p 43.00p 41.05p 42.50p 795615
05/05/2021 40.00p 42.38p 39.00p 41.50p 276775
04/05/2021 37.70p 41.58p 37.70p 39.80p 1339105
30/04/2021 37.40p 38.00p 36.41p 37.40p 72634
29/04/2021 37.20p 38.00p 36.20p 37.40p 540931
28/04/2021 37.20p 38.00p 36.40p 37.20p 401697
27/04/2021 36.70p 37.98p 36.40p 37.20p 332483
26/04/2021 37.30p 37.36p 36.40p 36.70p 178022
23/04/2021 37.50p 37.89p 36.00p 37.30p 160392
22/04/2021 35.50p 38.53p 35.50p 37.50p 417256
21/04/2021 34.50p 35.90p 34.50p 35.50p 1911599
20/04/2021 38.40p 38.40p 34.13p 34.50p 1731805
19/04/2021 38.90p 39.00p 37.80p 38.40p 259517
16/04/2021 39.40p 39.60p 38.36p 38.90p 141534
15/04/2021 39.20p 39.72p 39.00p 39.40p 700631
14/04/2021 39.10p 39.80p 38.60p 39.20p 246852
13/04/2021 41.70p 42.00p 38.40p 39.10p 1882288
12/04/2021 42.80p 43.20p 40.80p 41.70p 844774
09/04/2021 42.00p 43.80p 41.00p 42.80p 489889
08/04/2021 41.80p 42.82p 41.61p 42.00p 2060993
07/04/2021 41.00p 42.60p 40.62p 41.80p 643516
06/04/2021 38.50p 41.90p 38.47p 41.00p 2613819
01/04/2021 38.30p 38.80p 37.09p 38.50p 228053
31/03/2021 38.30p 38.56p 38.03p 38.30p 59495
30/03/2021 38.30p 38.60p 38.12p 38.30p 119192
29/03/2021 37.00p 38.60p 37.00p 38.30p 128296
26/03/2021 37.40p 37.80p 36.00p 37.00p 129538
25/03/2021 37.50p 37.59p 37.10p 37.40p 92875
24/03/2021 39.40p 39.40p 37.00p 37.50p 159642
23/03/2021 39.50p 39.59p 39.15p 39.40p 63809
22/03/2021 38.10p 40.00p 38.10p 39.50p 214333
19/03/2021 39.10p 39.60p 37.71p 38.10p 180466
18/03/2021 38.50p 39.82p 38.00p 39.10p 139171
17/03/2021 39.10p 40.00p 38.00p 38.50p 181251
16/03/2021 36.50p 40.00p 36.50p 39.80p 529234
15/03/2021 33.50p 37.00p 33.31p 36.50p 332824
12/03/2021 33.50p 33.96p 33.25p 33.50p 37277
11/03/2021 33.50p 33.89p 33.00p 33.50p 47983
10/03/2021 33.50p 33.80p 33.00p 33.50p 110548
09/03/2021 33.80p 33.95p 32.20p 33.50p 143643
08/03/2021 34.30p 34.30p 33.50p 33.90p 197873
05/03/2021 34.50p 34.50p 33.80p 34.30p 41760
04/03/2021 35.70p 35.70p 34.00p 34.70p 90528
03/03/2021 34.00p 36.31p 34.00p 35.70p 401070
02/03/2021 33.40p 34.71p 33.11p 33.90p 111573
01/03/2021 33.20p 33.77p 33.20p 33.40p 40041
26/02/2021 33.60p 34.07p 33.00p 33.20p 69704
25/02/2021 33.40p 34.00p 32.85p 33.80p 143939
24/02/2021 33.50p 33.50p 32.80p 33.40p 43686
23/02/2021 33.80p 33.89p 33.30p 33.50p 93714
22/02/2021 34.30p 34.30p 33.40p 33.40p 103132
19/02/2021 34.90p 35.36p 33.28p 34.30p 147146
18/02/2021 35.10p 35.40p 35.00p 35.00p 214357
17/02/2021 33.20p 36.95p 33.20p 35.10p 449923
16/02/2021 32.90p 33.40p 32.90p 33.20p 215384
15/02/2021 32.50p 33.40p 32.47p 32.90p 204649
12/02/2021 33.30p 33.30p 32.39p 32.50p 80544
11/02/2021 33.00p 33.40p 33.00p 33.30p 93521
10/02/2021 30.80p 33.71p 30.58p 33.20p 132607
09/02/2021 30.10p 32.00p 30.02p 30.80p 71461
08/02/2021 28.50p 30.00p 28.50p 30.00p 54188
05/02/2021 28.40p 28.72p 27.60p 28.30p 55883
04/02/2021 28.40p 28.62p 27.60p 28.50p 21758
03/02/2021 28.10p 28.70p 27.84p 28.40p 76631
02/02/2021 25.90p 28.89p 25.90p 28.10p 741482
01/02/2021 25.80p 25.80p 24.00p 25.10p 1005917
29/01/2021 25.70p 25.70p 25.06p 25.70p 37833
28/01/2021 27.00p 27.00p 24.50p 24.80p 365737
27/01/2021 27.90p 27.90p 26.20p 27.10p 86026
26/01/2021 27.90p 28.00p 27.00p 27.90p 26904
25/01/2021 27.90p 28.08p 27.00p 27.90p 111359
22/01/2021 28.10p 28.10p 27.00p 27.90p 48764
21/01/2021 28.40p 29.00p 27.60p 28.10p 60628
20/01/2021 28.90p 28.90p 27.80p 28.40p 121509
19/01/2021 28.90p 28.90p 28.00p 28.90p 10412
18/01/2021 28.90p 29.24p 28.00p 28.90p 44263
15/01/2021 28.20p 29.65p 28.00p 28.90p 159849
14/01/2021 27.50p 28.80p 27.45p 28.20p 116284
13/01/2021 29.00p 29.98p 27.00p 27.50p 159039
12/01/2021 29.40p 31.00p 29.00p 29.50p 105286
11/01/2021 31.30p 31.59p 29.01p 29.40p 410783
08/01/2021 29.30p 31.60p 29.06p 31.30p 310197
07/01/2021 29.50p 30.00p 29.00p 29.50p 200806
06/01/2021 28.20p 30.00p 28.20p 29.50p 247407
05/01/2021 28.50p 29.40p 27.80p 28.20p 205853
04/01/2021 27.70p 30.00p 27.70p 28.50p 385389
31/12/2020 27.70p 28.40p 27.42p 27.70p 123448
30/12/2020 27.80p 28.77p 27.70p 27.70p 258707
29/12/2020 25.80p 28.60p 25.50p 27.80p 302689
25/12/2020 25.50p 26.60p 25.02p 25.80p 20341
24/12/2020 25.50p 26.60p 25.02p 25.80p 20341
23/12/2020 25.20p 26.00p 24.96p 25.50p 183685
22/12/2020 24.70p 25.50p 24.70p 25.20p 168118
21/12/2020 26.80p 26.84p 24.40p 25.00p 164263
18/12/2020 25.50p 27.60p 25.27p 26.80p 220669
17/12/2020 25.00p 26.00p 24.00p 25.50p 182919
16/12/2020 24.50p 25.80p 24.20p 25.00p 111414
15/12/2020 24.50p 26.20p 24.00p 24.50p 238523
14/12/2020 22.70p 25.00p 22.70p 24.50p 254095
11/12/2020 21.40p 23.60p 21.40p 22.60p 290713
10/12/2020 23.00p 23.78p 20.20p 21.40p 320139
09/12/2020 23.30p 24.20p 22.40p 23.00p 138728
08/12/2020 21.00p 24.38p 20.60p 23.30p 476598
07/12/2020 18.80p 21.60p 18.80p 21.00p 681411

*Close Price adjusted for both dividends and splits