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
04/12/2020 18.70p 19.35p 18.40p 18.70p 118280
03/12/2020 18.50p 19.15p 18.25p 18.70p 56897
02/12/2020 18.00p 19.02p 18.00p 18.50p 94047
01/12/2020 17.50p 18.00p 17.31p 18.00p 73614
30/11/2020 17.50p 17.98p 17.01p 17.50p 115168
27/11/2020 17.45p 17.99p 17.01p 17.50p 50347
26/11/2020 16.75p 17.90p 16.75p 17.45p 46476
25/11/2020 16.50p 17.00p 16.20p 16.60p 96736
24/11/2020 16.50p 16.50p 16.00p 16.50p 124261
23/11/2020 16.50p 16.50p 16.00p 16.50p 148114
20/11/2020 16.50p 16.50p 16.00p 16.50p 103534
19/11/2020 16.50p 16.50p 16.00p 16.50p 59752
18/11/2020 16.50p 17.00p 16.00p 16.50p 110195
17/11/2020 16.50p 16.50p 16.00p 16.50p 101247
16/11/2020 16.45p 16.50p 16.45p 16.50p 94103
13/11/2020 16.50p 16.50p 16.00p 16.45p 161543
12/11/2020 16.50p 16.55p 16.01p 16.50p 282084
10/11/2020 15.90p 15.96p 15.80p 15.90p 201267
09/11/2020 15.90p 15.96p 15.80p 15.90p 168601
06/11/2020 15.90p 15.99p 15.80p 15.90p 119229
05/11/2020 15.90p 15.99p 15.80p 15.90p 68985
04/11/2020 15.90p 16.00p 15.90p 15.90p 67679
03/11/2020 16.40p 16.40p 15.20p 15.90p 177250
02/11/2020 16.40p 16.40p 15.90p 16.40p 45693
30/10/2020 16.40p 16.40p 15.90p 16.40p 16802
29/10/2020 16.40p 16.40p 15.60p 16.40p 52301
28/10/2020 16.40p 16.40p 16.23p 16.40p 12292
27/10/2020 16.40p 16.90p 15.80p 16.40p 51894
26/10/2020 16.40p 16.40p 15.90p 16.40p 13140
23/10/2020 16.40p 16.40p 16.40p 16.40p 0
22/10/2020 16.40p 16.40p 15.60p 16.40p 120433
21/10/2020 16.40p 16.40p 16.30p 16.40p 62415
20/10/2020 16.40p 16.40p 15.90p 16.40p 36471
19/10/2020 16.30p 16.40p 15.80p 16.40p 165303
16/10/2020 16.30p 16.30p 15.80p 16.30p 23658
15/10/2020 16.30p 16.30p 15.80p 16.30p 36061
14/10/2020 16.55p 16.55p 15.50p 16.30p 175292
13/10/2020 17.00p 17.00p 16.10p 16.55p 141164
12/10/2020 17.25p 17.25p 16.90p 17.20p 110201
09/10/2020 18.00p 18.00p 17.00p 17.25p 187321
08/10/2020 18.05p 18.05p 17.50p 18.00p 34788
07/10/2020 18.20p 18.20p 17.68p 18.05p 75368
06/10/2020 18.20p 18.20p 17.98p 18.20p 33312
05/10/2020 18.60p 18.75p 17.90p 18.20p 139562
02/10/2020 19.20p 19.20p 17.90p 18.60p 158993
01/10/2020 19.20p 19.20p 19.20p 19.20p 0
30/09/2020 19.20p 19.20p 18.90p 19.20p 482
29/09/2020 19.20p 19.20p 18.90p 19.20p 15397
28/09/2020 19.20p 19.43p 18.90p 19.20p 14339
25/09/2020 19.20p 19.20p 18.90p 19.20p 4367
24/09/2020 19.60p 19.80p 18.90p 19.20p 56208
23/09/2020 19.35p 19.60p 19.35p 19.60p 25684
22/09/2020 19.70p 19.70p 19.00p 19.35p 35000
21/09/2020 19.70p 19.70p 19.20p 19.70p 5030
18/09/2020 19.85p 20.20p 19.36p 19.70p 63661
17/09/2020 19.85p 19.85p 19.85p 19.85p 0
16/09/2020 19.85p 20.30p 19.36p 19.85p 35019
15/09/2020 19.65p 20.40p 19.30p 19.85p 150432
14/09/2020 19.65p 20.00p 19.36p 19.65p 23851
11/09/2020 19.65p 20.00p 19.35p 19.65p 32028
10/09/2020 19.65p 19.65p 19.65p 19.65p 0
09/09/2020 19.65p 20.00p 19.30p 19.65p 56500
08/09/2020 19.65p 20.00p 19.30p 19.65p 49050
07/09/2020 19.65p 20.00p 19.30p 19.65p 82161
04/09/2020 20.50p 20.50p 19.30p 19.65p 130194
03/09/2020 20.50p 21.00p 20.30p 20.50p 82057
02/09/2020 20.30p 20.80p 20.15p 20.50p 51980
01/09/2020 20.10p 20.80p 20.10p 20.40p 180297
28/08/2020 19.90p 20.60p 19.45p 20.10p 86822
27/08/2020 18.80p 20.40p 18.80p 19.90p 299655
26/08/2020 18.70p 19.17p 18.31p 18.80p 71619
25/08/2020 18.50p 18.89p 18.50p 18.70p 55760
24/08/2020 18.50p 18.89p 18.00p 18.50p 22583
21/08/2020 18.60p 18.60p 18.20p 18.50p 140633
20/08/2020 18.60p 18.60p 18.11p 18.60p 7985
19/08/2020 18.60p 18.60p 18.11p 18.60p 20000
18/08/2020 18.40p 18.70p 17.93p 18.60p 119552
17/08/2020 18.40p 18.71p 17.92p 18.40p 57439
14/08/2020 18.80p 18.80p 18.10p 18.40p 40279
13/08/2020 18.90p 18.90p 18.40p 18.80p 111394
12/08/2020 18.90p 18.90p 18.41p 18.90p 71932
11/08/2020 18.90p 19.34p 18.41p 18.90p 35396
10/08/2020 18.90p 19.34p 18.40p 18.40p 25369
07/08/2020 18.50p 19.34p 18.41p 18.90p 18022
06/08/2020 18.55p 18.90p 18.41p 18.90p 10744
05/08/2020 18.10p 18.65p 17.87p 18.55p 88904
04/08/2020 18.00p 18.50p 17.85p 18.10p 113539
03/08/2020 17.90p 18.45p 17.90p 18.00p 55919
31/07/2020 18.00p 18.35p 17.90p 17.90p 31460
30/07/2020 18.45p 18.45p 17.50p 18.00p 99446
29/07/2020 18.60p 19.00p 18.00p 18.45p 94208
28/07/2020 18.95p 19.40p 18.00p 18.70p 260375
27/07/2020 19.35p 19.70p 17.50p 19.10p 37045
24/07/2020 18.90p 19.60p 18.90p 19.35p 101136
23/07/2020 18.25p 19.50p 18.01p 18.90p 190029
22/07/2020 17.10p 18.71p 17.10p 18.25p 348166
21/07/2020 16.75p 17.60p 16.75p 17.60p 221618
20/07/2020 16.00p 17.95p 16.00p 16.75p 168543
17/07/2020 16.00p 16.50p 15.81p 16.00p 35378
16/07/2020 15.75p 16.40p 15.50p 16.00p 503016
15/07/2020 15.75p 15.94p 15.50p 15.75p 239773
14/07/2020 17.05p 17.05p 15.50p 15.75p 89551
13/07/2020 17.00p 17.05p 16.46p 17.05p 28147
10/07/2020 17.05p 17.50p 16.64p 17.05p 53571
09/07/2020 17.05p 17.32p 16.64p 17.05p 17036
08/07/2020 16.15p 17.50p 16.00p 17.05p 238593
07/07/2020 16.15p 16.25p 15.80p 16.15p 43237
06/07/2020 16.15p 16.25p 15.80p 16.15p 82382
03/07/2020 16.15p 16.25p 15.80p 16.15p 73261
02/07/2020 16.15p 16.27p 15.80p 16.15p 85357
01/07/2020 16.15p 16.27p 15.84p 16.15p 25293
30/06/2020 16.15p 16.15p 15.80p 16.15p 19158
29/06/2020 16.15p 16.29p 15.50p 16.15p 51316
26/06/2020 16.15p 16.32p 15.50p 16.15p 38940
25/06/2020 16.15p 16.15p 16.15p 16.15p 0
24/06/2020 16.15p 16.39p 16.15p 16.15p 37450
23/06/2020 16.15p 16.15p 15.55p 16.15p 27955
22/06/2020 16.15p 16.42p 15.55p 16.15p 69465
19/06/2020 16.15p 16.42p 15.80p 16.15p 34932
18/06/2020 16.15p 16.49p 15.84p 16.15p 28834
17/06/2020 16.15p 16.15p 15.84p 16.15p 11764
16/06/2020 16.15p 16.15p 15.80p 16.15p 25000
15/06/2020 16.15p 16.15p 16.15p 16.15p 0
12/06/2020 16.15p 16.15p 15.80p 16.15p 10000
11/06/2020 16.60p 16.60p 15.80p 16.15p 58154
10/06/2020 16.60p 17.10p 16.10p 16.60p 78190
09/06/2020 17.10p 17.40p 16.35p 16.60p 135035
08/06/2020 17.10p 17.60p 16.93p 17.10p 78453
05/06/2020 17.10p 17.10p 16.93p 17.10p 40909
04/06/2020 17.10p 17.60p 16.93p 17.10p 4732
03/06/2020 17.10p 17.60p 16.93p 17.10p 111323
02/06/2020 17.10p 17.60p 16.93p 17.10p 139999
01/06/2020 17.10p 17.60p 16.93p 17.10p 55458
29/05/2020 17.10p 17.60p 16.93p 17.10p 46094
28/05/2020 16.90p 17.60p 16.67p 17.10p 107052
27/05/2020 16.90p 17.40p 16.66p 16.90p 12371
26/05/2020 16.90p 17.40p 16.65p 16.90p 82570
25/05/2020 17.00p 17.40p 16.41p 16.90p 11888
22/05/2020 17.00p 17.40p 16.41p 16.90p 11888
21/05/2020 17.20p 17.50p 16.51p 17.00p 39116
20/05/2020 17.30p 17.70p 16.71p 17.20p 45949
19/05/2020 17.40p 17.90p 16.90p 17.40p 40471
18/05/2020 17.40p 17.90p 16.90p 17.40p 112031
15/05/2020 17.10p 17.25p 16.60p 17.10p 54501
14/05/2020 17.10p 17.25p 16.60p 17.10p 71435
13/05/2020 17.70p 17.85p 16.90p 17.40p 387677
12/05/2020 17.15p 17.80p 17.14p 17.70p 139805
11/05/2020 16.55p 17.50p 16.52p 17.00p 10390181
08/05/2020 16.55p 16.70p 16.29p 16.55p 133677
07/05/2020 16.55p 16.70p 16.29p 16.55p 133677
06/05/2020 16.25p 16.90p 16.25p 16.55p 275883
05/05/2020 16.15p 16.50p 16.15p 16.25p 205270
04/05/2020 14.95p 16.37p 14.95p 16.15p 222974
01/05/2020 16.00p 16.00p 14.50p 14.95p 423344
30/04/2020 16.10p 16.10p 15.20p 16.00p 201713
29/04/2020 16.10p 16.11p 16.00p 16.00p 151439
28/04/2020 16.25p 16.37p 16.00p 16.10p 192294
27/04/2020 16.60p 16.60p 16.25p 16.25p 134716
24/04/2020 16.70p 16.90p 16.60p 16.60p 156788
23/04/2020 15.90p 16.97p 15.90p 16.60p 422521
22/04/2020 15.60p 16.00p 15.37p 15.90p 134557
21/04/2020 15.55p 16.30p 15.55p 15.60p 186539
20/04/2020 15.05p 16.00p 15.05p 15.55p 214250
17/04/2020 14.55p 15.10p 14.55p 15.05p 141578
16/04/2020 14.10p 14.90p 14.10p 14.55p 128424
15/04/2020 14.35p 14.80p 14.10p 14.10p 438003
14/04/2020 13.55p 14.35p 13.46p 14.35p 361021
13/04/2020 13.35p 13.90p 13.34p 13.55p 386774
10/04/2020 13.35p 13.90p 13.34p 13.55p 386774
09/04/2020 13.35p 13.90p 13.34p 13.55p 386774
08/04/2020 12.95p 13.70p 12.95p 13.40p 442679
07/04/2020 11.80p 13.17p 11.80p 12.95p 347447
06/04/2020 11.20p 12.50p 10.90p 11.80p 529055
03/04/2020 10.45p 11.20p 10.45p 11.20p 102982
02/04/2020 10.35p 10.86p 10.00p 10.45p 354254
01/04/2020 10.05p 10.38p 9.60p 10.25p 203053
31/03/2020 9.75p 9.95p 9.50p 9.95p 338326
30/03/2020 9.90p 9.95p 9.19p 9.75p 114992
27/03/2020 9.90p 9.90p 9.88p 9.90p 43886
26/03/2020 9.85p 9.90p 9.80p 9.90p 211184
25/03/2020 9.65p 9.85p 9.58p 9.85p 204174
24/03/2020 9.60p 9.65p 9.00p 9.65p 113821
23/03/2020 9.70p 9.70p 8.80p 9.60p 103713
20/03/2020 9.65p 9.87p 9.30p 9.70p 187641
19/03/2020 9.75p 9.75p 9.30p 9.65p 37068
18/03/2020 10.20p 10.20p 9.50p 9.75p 43551
17/03/2020 11.00p 11.00p 10.00p 10.25p 103438
16/03/2020 11.45p 11.45p 10.00p 11.00p 188213
13/03/2020 11.80p 11.80p 11.00p 11.65p 65978
12/03/2020 12.05p 12.05p 11.40p 11.80p 30088
11/03/2020 12.15p 12.15p 11.60p 12.15p 21935
10/03/2020 12.70p 12.70p 12.00p 12.15p 68218
09/03/2020 13.00p 13.00p 12.20p 12.70p 55000
06/03/2020 13.00p 13.10p 12.00p 13.00p 85221
05/03/2020 13.20p 13.33p 12.50p 13.00p 33131
04/03/2020 13.20p 13.20p 12.70p 13.20p 23375
03/03/2020 13.20p 13.20p 12.50p 13.20p 104441
02/03/2020 12.85p 13.35p 12.70p 13.20p 41513
28/02/2020 13.20p 13.20p 12.80p 12.85p 54711
27/02/2020 13.95p 13.95p 12.80p 13.20p 125633

*Close Price adjusted for both dividends and splits