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
26/02/2020 13.95p 13.95p 13.60p 13.95p 115035
25/02/2020 13.95p 13.95p 13.95p 13.95p 0
24/02/2020 14.40p 14.40p 13.50p 13.95p 189699
21/02/2020 14.40p 14.40p 14.00p 14.40p 2338
20/02/2020 14.40p 14.42p 14.00p 14.40p 52556
19/02/2020 14.40p 14.40p 14.00p 14.40p 183690
18/02/2020 14.40p 14.40p 14.28p 14.40p 21009
17/02/2020 14.40p 14.40p 14.04p 14.40p 1738
14/02/2020 14.40p 14.40p 14.04p 14.40p 22750
13/02/2020 14.40p 14.40p 14.04p 14.40p 232622
12/02/2020 14.15p 14.40p 14.10p 14.40p 127517
11/02/2020 13.95p 13.98p 13.95p 13.95p 707124
10/02/2020 14.20p 14.20p 13.83p 13.95p 17549
07/02/2020 14.35p 14.52p 14.03p 14.20p 166492
06/02/2020 13.80p 14.50p 13.80p 14.35p 179012
05/02/2020 13.65p 14.10p 13.65p 13.80p 214675
04/02/2020 13.65p 13.80p 13.65p 13.65p 61540
03/02/2020 13.75p 13.75p 13.50p 13.65p 164404
31/01/2020 13.90p 13.96p 13.60p 13.75p 250559
30/01/2020 14.30p 14.30p 13.59p 14.00p 645135
29/01/2020 14.50p 14.55p 14.00p 14.30p 224085
28/01/2020 14.70p 14.70p 14.05p 14.50p 96127
27/01/2020 14.70p 14.70p 14.25p 14.70p 42444
24/01/2020 14.60p 14.73p 14.25p 14.70p 36552
23/01/2020 15.10p 15.10p 14.43p 14.60p 46617
22/01/2020 15.30p 15.43p 14.91p 15.10p 33183
21/01/2020 15.30p 15.43p 14.90p 15.30p 90000
20/01/2020 15.30p 15.50p 15.30p 15.30p 84343
17/01/2020 15.30p 15.50p 14.90p 15.30p 29474
16/01/2020 15.30p 15.50p 15.30p 15.30p 37995
15/01/2020 15.30p 15.60p 14.85p 15.30p 303351
14/01/2020 15.30p 15.40p 15.00p 15.30p 56530
13/01/2020 15.30p 15.77p 14.90p 15.30p 117976
10/01/2020 15.50p 15.50p 14.80p 15.30p 75157
09/01/2020 15.50p 15.54p 15.00p 15.50p 49268
08/01/2020 15.50p 15.50p 15.50p 15.50p 0
07/01/2020 15.50p 15.55p 15.00p 15.50p 60383
06/01/2020 15.50p 15.95p 15.20p 15.50p 57105
03/01/2020 15.50p 15.95p 15.20p 15.50p 1271490
02/01/2020 15.50p 15.95p 15.05p 15.50p 59864
01/01/2020 15.50p 15.95p 15.25p 15.50p 59000
31/12/2019 15.50p 15.95p 15.25p 15.50p 59000
30/12/2019 15.50p 15.95p 15.05p 15.50p 143377
27/12/2019 14.25p 16.00p 14.25p 15.50p 177320
26/12/2019 14.35p 14.35p 14.30p 14.35p 67799
25/12/2019 14.35p 14.35p 14.30p 14.35p 67799
24/12/2019 14.35p 14.35p 14.30p 14.35p 67799
23/12/2019 14.35p 14.35p 14.22p 14.35p 47129
20/12/2019 14.25p 14.35p 14.00p 14.35p 90436
19/12/2019 14.35p 14.35p 14.20p 14.35p 41331
18/12/2019 14.60p 14.60p 14.20p 14.35p 32725
17/12/2019 14.60p 14.60p 14.20p 14.60p 106834
16/12/2019 14.60p 14.87p 14.20p 14.60p 1585551
13/12/2019 14.60p 14.87p 14.60p 14.60p 46996
12/12/2019 14.60p 14.87p 14.24p 14.60p 42110
11/12/2019 14.60p 14.60p 14.24p 14.60p 25000
10/12/2019 14.70p 15.00p 14.60p 14.60p 38733
09/12/2019 14.70p 14.70p 14.60p 14.70p 3721
06/12/2019 14.70p 15.05p 14.70p 14.70p 28572
05/12/2019 14.55p 15.20p 14.55p 14.70p 143952
04/12/2019 14.55p 14.55p 14.55p 14.55p 0
03/12/2019 14.55p 14.65p 14.55p 14.55p 635
02/12/2019 14.40p 14.68p 14.00p 14.55p 181160
29/11/2019 14.40p 14.65p 14.00p 14.40p 94278
28/11/2019 14.40p 14.40p 14.00p 14.40p 165996
27/11/2019 14.40p 14.40p 14.00p 14.40p 214015
26/11/2019 14.40p 14.40p 14.40p 14.40p 0
25/11/2019 14.40p 14.65p 14.10p 14.40p 103251
22/11/2019 14.40p 14.40p 14.10p 14.40p 77740
21/11/2019 14.75p 14.75p 14.00p 14.40p 954325
20/11/2019 14.75p 14.75p 14.30p 14.75p 73885
19/11/2019 14.75p 14.75p 14.30p 14.75p 53046
18/11/2019 14.75p 15.20p 14.50p 14.75p 133562
15/11/2019 15.00p 15.00p 14.50p 14.75p 46900
14/11/2019 14.90p 15.00p 14.50p 15.00p 85555
13/11/2019 15.00p 15.00p 14.10p 14.90p 154034
12/11/2019 15.30p 15.30p 14.70p 15.00p 134509
11/11/2019 15.30p 15.30p 15.00p 15.30p 24897
08/11/2019 15.45p 15.45p 15.00p 15.30p 61107
07/11/2019 15.50p 15.50p 15.30p 15.45p 62461
06/11/2019 15.90p 15.90p 15.30p 15.50p 19512
05/11/2019 16.15p 16.15p 15.68p 15.90p 50166
04/11/2019 16.40p 16.40p 15.70p 16.15p 90996
01/11/2019 16.40p 16.40p 15.90p 16.40p 8130
31/10/2019 16.40p 16.40p 15.95p 16.40p 20000
30/10/2019 16.45p 16.45p 15.95p 16.40p 90325
29/10/2019 16.45p 16.45p 16.00p 16.45p 14664
28/10/2019 16.25p 16.70p 16.00p 16.45p 51230
25/10/2019 16.25p 16.25p 16.25p 16.25p 0
24/10/2019 16.10p 16.25p 15.75p 16.25p 27000
23/10/2019 16.10p 16.10p 16.10p 16.10p 0
22/10/2019 16.10p 16.50p 15.70p 16.10p 34239
21/10/2019 16.10p 16.10p 15.70p 16.10p 18789
18/10/2019 16.25p 16.25p 15.70p 16.10p 68195
17/10/2019 16.25p 16.25p 16.25p 16.25p 0
16/10/2019 16.25p 16.25p 16.25p 16.25p 0
15/10/2019 16.25p 16.25p 15.80p 16.25p 43000
14/10/2019 16.05p 16.60p 16.05p 16.25p 61555
11/10/2019 16.05p 16.40p 15.60p 16.05p 51102
10/10/2019 15.85p 16.05p 15.85p 16.05p 107112
09/10/2019 15.85p 15.94p 15.85p 15.85p 33065
08/10/2019 15.75p 15.90p 15.75p 15.85p 0
07/10/2019 15.50p 16.00p 15.00p 15.75p 146279
04/10/2019 15.60p 15.60p 15.00p 15.30p 72913
03/10/2019 15.60p 15.60p 15.52p 15.60p 1132
02/10/2019 17.05p 17.05p 15.60p 15.60p 334440
01/10/2019 17.05p 17.05p 17.05p 17.05p 0
30/09/2019 17.05p 17.25p 16.60p 17.05p 42097
27/09/2019 17.05p 17.05p 17.05p 17.05p 0
26/09/2019 17.05p 17.20p 16.82p 17.05p 41429
25/09/2019 17.05p 17.23p 17.05p 17.05p 864
24/09/2019 17.05p 17.05p 16.82p 17.05p 27110
23/09/2019 17.05p 17.05p 17.05p 17.05p 0
20/09/2019 17.05p 17.20p 16.82p 17.05p 19213
19/09/2019 17.15p 17.22p 16.64p 17.05p 158339
18/09/2019 17.15p 17.15p 17.15p 17.15p 0
17/09/2019 17.15p 17.36p 16.70p 17.15p 109718
16/09/2019 17.15p 17.46p 17.03p 17.15p 15000
13/09/2019 17.00p 17.15p 16.64p 17.15p 2000
12/09/2019 17.05p 17.25p 16.64p 17.05p 953402
11/09/2019 16.95p 17.00p 16.50p 17.00p 65725
10/09/2019 16.90p 17.17p 16.90p 16.95p 41479
09/09/2019 16.90p 16.90p 16.90p 16.90p 10000
06/09/2019 16.50p 16.90p 16.25p 16.90p 65401
05/09/2019 16.50p 16.50p 16.05p 16.50p 13418
04/09/2019 16.50p 16.50p 16.05p 16.50p 25354
03/09/2019 16.80p 16.80p 16.00p 16.50p 91957
02/09/2019 15.90p 17.19p 15.90p 16.80p 140524
30/08/2019 16.20p 16.20p 15.63p 15.90p 66509
29/08/2019 16.20p 16.20p 15.80p 16.20p 98922
28/08/2019 16.20p 16.20p 15.84p 16.20p 2600
27/08/2019 16.30p 16.32p 15.96p 16.20p 54360
23/08/2019 16.30p 16.30p 16.19p 16.30p 70520
22/08/2019 16.30p 16.54p 16.18p 16.30p 39646
21/08/2019 16.30p 16.60p 16.30p 16.30p 23395
20/08/2019 16.30p 16.60p 16.07p 16.30p 477025
19/08/2019 16.20p 16.50p 16.07p 16.30p 158533
16/08/2019 16.40p 16.40p 16.00p 16.20p 60000
15/08/2019 16.40p 16.40p 16.00p 16.40p 32229
14/08/2019 16.40p 17.00p 16.30p 16.40p 716129
13/08/2019 16.35p 16.50p 16.24p 16.40p 87839
12/08/2019 16.70p 16.85p 15.47p 16.35p 166861
09/08/2019 16.70p 16.85p 16.25p 16.70p 75582
08/08/2019 16.70p 16.85p 16.25p 16.50p 333455
07/08/2019 16.70p 16.70p 16.25p 16.70p 36899
06/08/2019 17.00p 17.11p 16.40p 16.70p 45467
05/08/2019 17.45p 17.45p 16.84p 17.00p 83971
02/08/2019 17.45p 17.45p 17.31p 17.45p 13019
01/08/2019 17.60p 17.60p 17.31p 17.45p 133579
31/07/2019 17.60p 17.60p 17.33p 17.60p 88951
30/07/2019 17.65p 17.65p 17.30p 17.60p 47028
29/07/2019 17.65p 17.65p 17.30p 17.65p 125694
26/07/2019 17.60p 18.00p 17.37p 17.65p 109074
25/07/2019 18.15p 18.27p 17.58p 17.65p 5462
24/07/2019 18.95p 19.00p 18.01p 18.15p 124796
23/07/2019 18.95p 19.06p 18.60p 18.95p 99506
22/07/2019 19.05p 19.05p 18.60p 18.95p 227062
19/07/2019 19.05p 19.10p 19.05p 19.05p 20895
18/07/2019 19.05p 19.10p 18.91p 19.05p 40084
17/07/2019 19.05p 19.13p 18.91p 19.05p 80276
16/07/2019 19.40p 19.40p 18.85p 19.05p 260473
15/07/2019 19.25p 21.00p 19.18p 19.40p 654692
12/07/2019 19.25p 19.32p 18.80p 19.25p 52262
11/07/2019 18.65p 19.25p 18.65p 19.25p 161646
10/07/2019 18.65p 18.65p 18.37p 18.65p 92122
09/07/2019 18.65p 18.65p 18.52p 18.65p 5398
08/07/2019 18.70p 18.70p 18.30p 18.65p 316777
05/07/2019 18.70p 18.70p 18.67p 18.70p 20326
04/07/2019 18.90p 18.90p 18.40p 18.70p 873012
03/07/2019 18.90p 19.18p 18.60p 18.90p 96569
02/07/2019 18.90p 19.18p 18.50p 18.90p 84433
01/07/2019 18.90p 19.15p 18.60p 18.90p 75770
28/06/2019 18.90p 19.15p 18.90p 18.90p 16711
27/06/2019 19.00p 19.00p 18.40p 18.90p 67616
26/06/2019 19.00p 19.20p 18.74p 19.00p 43825
25/06/2019 19.00p 19.20p 18.74p 19.00p 92110
24/06/2019 19.00p 19.24p 18.75p 19.00p 34204
21/06/2019 19.00p 19.09p 18.74p 19.00p 46795
20/06/2019 18.95p 19.05p 18.66p 18.95p 38842
19/06/2019 18.95p 19.08p 18.95p 18.95p 11000
18/06/2019 18.95p 19.08p 18.95p 18.95p 38131
17/06/2019 18.95p 19.40p 18.64p 19.40p 63977
14/06/2019 18.95p 18.95p 18.64p 18.95p 12000
13/06/2019 18.95p 18.95p 18.64p 18.95p 7006
12/06/2019 18.95p 18.95p 18.50p 18.95p 18330
11/06/2019 18.95p 19.08p 18.50p 18.95p 42121
10/06/2019 18.80p 18.95p 18.40p 18.95p 29801
07/06/2019 18.60p 19.00p 18.60p 18.60p 9865
06/06/2019 18.60p 19.00p 18.28p 19.00p 65786
05/06/2019 18.60p 18.92p 18.48p 18.60p 71616
04/06/2019 18.45p 18.68p 18.19p 18.60p 40653
03/06/2019 18.25p 18.63p 18.00p 18.00p 118519
31/05/2019 18.25p 18.25p 18.05p 18.25p 4940
30/05/2019 18.25p 18.50p 18.00p 18.25p 76346
29/05/2019 18.10p 18.25p 18.04p 18.25p 266950
28/05/2019 18.10p 18.19p 18.04p 18.10p 10409
24/05/2019 18.10p 18.19p 18.10p 18.10p 2452
23/05/2019 18.10p 18.20p 18.00p 18.10p 119407
22/05/2019 18.45p 18.45p 18.00p 18.10p 209575
21/05/2019 18.55p 18.55p 18.36p 18.45p 28198

*Close Price adjusted for both dividends and splits