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
26/05/2021 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
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

*Close Price adjusted for both dividends and splits