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
02/08/2018 21.70p 21.84p 21.52p 21.70p 95646
01/08/2018 21.70p 21.84p 21.52p 21.70p 93408
31/07/2018 21.60p 21.74p 21.60p 21.60p 30032
30/07/2018 21.60p 21.76p 21.40p 21.60p 195989
27/07/2018 21.20p 21.76p 21.12p 21.60p 533034
26/07/2018 21.15p 21.20p 21.00p 21.20p 178625
25/07/2018 21.35p 21.35p 21.00p 21.15p 90219
24/07/2018 21.35p 21.35p 21.10p 21.35p 105607
23/07/2018 21.25p 21.56p 21.20p 21.35p 114597
20/07/2018 21.20p 21.20p 21.00p 21.20p 188343
19/07/2018 21.55p 21.55p 21.20p 21.20p 16244
18/07/2018 21.55p 21.72p 21.30p 21.55p 401929
17/07/2018 21.55p 21.72p 21.55p 21.55p 37476
16/07/2018 21.55p 21.72p 21.30p 21.55p 75216
13/07/2018 21.55p 21.72p 21.30p 21.55p 133511
12/07/2018 21.55p 21.72p 21.38p 21.55p 42859
11/07/2018 21.55p 21.73p 21.38p 21.55p 35492
10/07/2018 21.55p 21.74p 21.55p 21.55p 244396
09/07/2018 21.45p 21.65p 21.28p 21.45p 411910
06/07/2018 21.45p 21.57p 21.28p 21.45p 130229
05/07/2018 21.45p 21.57p 21.28p 21.45p 62402
04/07/2018 21.45p 21.57p 21.01p 21.45p 84441
03/07/2018 21.45p 21.57p 21.21p 21.45p 83455
02/07/2018 21.45p 21.65p 21.21p 21.45p 102989
29/06/2018 21.45p 21.45p 21.21p 21.45p 8413
28/06/2018 21.45p 22.00p 21.45p 21.45p 33274
27/06/2018 21.80p 21.80p 21.21p 21.45p 143715
26/06/2018 21.80p 22.00p 21.66p 21.80p 133238
25/06/2018 21.80p 22.10p 21.80p 22.10p 72999
22/06/2018 21.75p 22.20p 21.60p 21.80p 123377
21/06/2018 21.75p 21.88p 21.50p 21.75p 123096
20/06/2018 23.25p 23.25p 21.50p 21.75p 416747
19/06/2018 23.25p 23.40p 23.13p 23.25p 184867
18/06/2018 23.25p 23.37p 23.10p 23.25p 333107
15/06/2018 23.25p 23.37p 23.25p 23.25p 103783
14/06/2018 23.25p 23.60p 23.21p 23.25p 90922
13/06/2018 23.25p 23.60p 23.20p 23.25p 162707
12/06/2018 23.25p 23.40p 23.20p 23.25p 217554
11/06/2018 23.25p 23.60p 23.21p 23.25p 356818
08/06/2018 23.35p 24.00p 23.00p 23.25p 359306
07/06/2018 23.00p 24.30p 23.00p 24.00p 359636
06/06/2018 21.90p 23.80p 21.90p 22.90p 577011
05/06/2018 20.55p 22.00p 20.55p 21.75p 606688
04/06/2018 19.85p 20.90p 19.85p 19.85p 527107
01/06/2018 19.85p 20.10p 19.70p 19.85p 116963
31/05/2018 19.80p 20.00p 19.80p 19.90p 25000
30/05/2018 19.75p 20.00p 19.51p 19.75p 30308
29/05/2018 19.85p 20.00p 19.78p 19.85p 73303
25/05/2018 19.65p 20.00p 19.65p 19.85p 124108
24/05/2018 19.45p 19.80p 19.26p 19.60p 307954
23/05/2018 19.45p 19.70p 19.30p 19.45p 228805
22/05/2018 19.85p 20.03p 19.40p 19.95p 241813
21/05/2018 20.05p 20.05p 19.70p 19.85p 145837
18/05/2018 19.75p 20.30p 19.64p 20.05p 157991
17/05/2018 19.55p 19.95p 19.44p 19.70p 68485
16/05/2018 19.55p 19.80p 19.36p 19.55p 108188
15/05/2018 19.55p 19.80p 19.36p 19.55p 11594
14/05/2018 19.40p 19.80p 19.31p 19.55p 49213
11/05/2018 19.40p 19.40p 19.20p 19.40p 12644
10/05/2018 19.40p 19.60p 19.24p 19.40p 11774
09/05/2018 19.75p 19.75p 19.40p 19.40p 85545
08/05/2018 19.75p 20.00p 19.75p 19.75p 5000
04/05/2018 19.68p 19.85p 19.50p 19.68p 86435
03/05/2018 18.45p 19.50p 18.45p 19.35p 253768
02/05/2018 18.35p 18.70p 18.25p 18.45p 180000
01/05/2018 18.25p 18.25p 17.80p 18.15p 376746
30/04/2018 18.25p 18.25p 18.00p 18.25p 44364
27/04/2018 18.25p 18.30p 17.70p 18.25p 262458
26/04/2018 18.45p 18.47p 18.00p 18.25p 144116
25/04/2018 18.53p 18.59p 18.25p 18.45p 143381
24/04/2018 18.75p 18.86p 18.20p 18.53p 274683
23/04/2018 18.75p 18.87p 18.50p 18.75p 187003
20/04/2018 18.85p 19.11p 18.40p 18.75p 114779
19/04/2018 18.85p 19.30p 18.40p 18.85p 299929
18/04/2018 18.80p 19.29p 18.30p 18.80p 162258
17/04/2018 18.40p 18.80p 18.40p 18.40p 450097
16/04/2018 18.40p 18.59p 18.00p 18.40p 22321
13/04/2018 18.40p 18.60p 18.16p 18.40p 13800
12/04/2018 18.55p 18.55p 18.00p 18.40p 55640
11/04/2018 18.60p 18.60p 18.10p 18.55p 59000
10/04/2018 18.60p 18.60p 18.40p 18.60p 4800
09/04/2018 18.60p 18.99p 18.40p 18.60p 24303
06/04/2018 18.60p 19.00p 18.10p 18.60p 242484
05/04/2018 18.55p 19.00p 18.11p 18.60p 95043
04/04/2018 18.55p 18.82p 18.11p 18.55p 33934
03/04/2018 18.48p 18.65p 18.45p 18.45p 47544
29/03/2018 18.48p 18.48p 18.00p 18.48p 98378
28/03/2018 18.48p 18.84p 18.05p 18.48p 146930
27/03/2018 18.48p 18.50p 18.41p 18.48p 38079
26/03/2018 18.48p 18.95p 18.40p 18.48p 177147
23/03/2018 18.63p 18.76p 18.00p 18.48p 120852
22/03/2018 18.65p 18.65p 18.30p 18.65p 64769
21/03/2018 18.50p 19.20p 18.12p 18.65p 129434
20/03/2018 18.55p 18.55p 18.00p 18.50p 115157
19/03/2018 18.85p 19.15p 18.25p 18.85p 174202
16/03/2018 18.80p 19.05p 18.00p 18.85p 226747
15/03/2018 18.80p 18.80p 18.26p 18.80p 23852
14/03/2018 18.80p 19.00p 18.80p 18.80p 32500
13/03/2018 18.80p 19.00p 18.32p 18.80p 104993
12/03/2018 19.15p 19.33p 18.20p 18.80p 136733
09/03/2018 20.00p 20.00p 18.10p 19.15p 147994
08/03/2018 20.00p 20.00p 19.50p 20.00p 198840
07/03/2018 20.00p 20.00p 19.50p 20.00p 32986
06/03/2018 20.00p 20.00p 19.50p 20.00p 203850
05/03/2018 20.25p 20.25p 19.50p 20.00p 86926
02/03/2018 20.25p 20.25p 20.15p 20.25p 10000
01/03/2018 20.25p 20.30p 20.00p 20.25p 153630
28/02/2018 20.25p 20.35p 20.15p 20.25p 37924
27/02/2018 20.40p 20.42p 20.36p 20.40p 26423
26/02/2018 20.40p 20.42p 20.36p 20.40p 12523
23/02/2018 20.40p 20.42p 20.36p 20.40p 37303
22/02/2018 20.40p 20.50p 20.30p 20.40p 12750
21/02/2018 20.40p 20.44p 20.40p 20.40p 24461
20/02/2018 20.40p 20.50p 20.34p 20.40p 60526
19/02/2018 20.40p 20.50p 20.40p 20.40p 28892
16/02/2018 20.35p 20.50p 20.34p 20.40p 174527
15/02/2018 20.25p 20.42p 20.20p 20.35p 129503
14/02/2018 20.25p 20.25p 20.00p 20.25p 65700
13/02/2018 20.15p 20.90p 19.80p 20.90p 29659
12/02/2018 20.15p 20.15p 19.80p 20.15p 89389
09/02/2018 20.15p 20.15p 19.80p 20.15p 111912
08/02/2018 20.05p 20.15p 19.80p 20.15p 38712
07/02/2018 19.90p 20.50p 19.60p 20.05p 226160
06/02/2018 20.75p 20.80p 19.89p 19.90p 139556
05/02/2018 21.25p 21.25p 21.00p 21.05p 82481
02/02/2018 20.40p 21.50p 20.24p 21.25p 194958
01/02/2018 20.40p 20.40p 20.12p 20.40p 56702
31/01/2018 21.00p 21.00p 19.80p 20.40p 437011
30/01/2018 21.35p 21.35p 20.70p 21.00p 96649
29/01/2018 21.35p 21.50p 21.35p 21.35p 71816
26/01/2018 22.45p 22.45p 21.00p 21.35p 741016
25/01/2018 22.45p 22.70p 22.20p 22.45p 22032
24/01/2018 22.90p 23.02p 21.01p 22.45p 216440
23/01/2018 23.15p 23.30p 23.02p 23.15p 22264
22/01/2018 23.15p 23.15p 23.06p 23.15p 115831
19/01/2018 24.45p 25.20p 23.00p 23.15p 567718
18/01/2018 24.40p 24.60p 24.40p 24.40p 23585
17/01/2018 24.40p 25.00p 24.40p 24.40p 427364
16/01/2018 24.35p 24.60p 24.35p 24.40p 268977
15/01/2018 24.35p 24.50p 24.35p 24.35p 96827
12/01/2018 24.35p 24.50p 24.30p 24.35p 332500
11/01/2018 24.35p 24.50p 24.34p 24.35p 68519
10/01/2018 24.20p 24.50p 24.20p 24.35p 161554
09/01/2018 24.20p 24.40p 24.04p 24.20p 377955
08/01/2018 24.35p 24.50p 24.00p 24.20p 304510
05/01/2018 23.60p 24.50p 23.60p 24.35p 257472
04/01/2018 21.95p 24.10p 21.68p 23.60p 351316
03/01/2018 21.90p 22.30p 21.78p 21.90p 60670
02/01/2018 22.25p 23.00p 21.50p 21.90p 205328
29/12/2017 22.25p 22.50p 22.25p 22.25p 8867
28/12/2017 22.75p 22.75p 22.00p 22.25p 209225
27/12/2017 24.38p 24.38p 22.50p 22.75p 209505
22/12/2017 24.63p 24.63p 24.01p 24.38p 83843
21/12/2017 25.13p 25.13p 24.25p 24.63p 681746
20/12/2017 25.25p 25.40p 25.00p 25.13p 589503
19/12/2017 25.25p 25.45p 25.09p 25.25p 33119
18/12/2017 25.25p 25.50p 25.20p 25.25p 246707
15/12/2017 25.25p 25.50p 24.75p 25.25p 342743
14/12/2017 26.50p 26.68p 25.25p 25.50p 625264
13/12/2017 26.12p 26.75p 26.09p 26.50p 75549
12/12/2017 26.12p 26.50p 26.01p 26.12p 215647
11/12/2017 26.12p 26.50p 25.75p 25.75p 352710
08/12/2017 25.87p 26.50p 25.83p 26.12p 112351
07/12/2017 25.62p 26.25p 25.62p 25.87p 110347
06/12/2017 25.75p 26.20p 25.36p 25.62p 149487
05/12/2017 25.75p 27.00p 25.75p 25.75p 306116
04/12/2017 24.75p 26.00p 24.75p 25.75p 515053
01/12/2017 24.50p 25.00p 24.50p 24.75p 226457
30/11/2017 23.88p 25.00p 23.64p 24.75p 341032
29/11/2017 22.88p 24.25p 22.80p 23.88p 291971
28/11/2017 22.38p 23.25p 22.00p 22.88p 250473
27/11/2017 22.75p 23.00p 22.00p 22.50p 178904
24/11/2017 23.38p 23.38p 22.00p 22.50p 263832
23/11/2017 23.00p 24.50p 21.75p 23.38p 1615547
22/11/2017 21.63p 23.50p 21.38p 22.88p 620812
21/11/2017 21.63p 22.15p 20.75p 21.38p 282646
20/11/2017 21.00p 22.50p 20.65p 21.63p 636941
17/11/2017 19.75p 21.20p 19.50p 20.25p 642413
16/11/2017 19.00p 20.00p 18.93p 19.50p 595719
15/11/2017 20.38p 20.38p 18.25p 19.00p 563654
14/11/2017 21.00p 21.45p 19.00p 20.38p 365980
13/11/2017 21.00p 21.15p 20.50p 21.00p 102831
10/11/2017 19.88p 22.24p 19.88p 21.00p 1262446
09/11/2017 17.75p 19.99p 17.75p 19.63p 2669780
08/11/2017 17.75p 18.25p 17.25p 17.75p 37150
07/11/2017 17.75p 18.25p 17.40p 17.75p 156397
06/11/2017 17.75p 18.20p 17.30p 17.75p 252238
03/11/2017 17.75p 17.75p 17.43p 17.75p 18001
02/11/2017 17.75p 18.25p 17.42p 17.75p 92391
01/11/2017 17.50p 18.25p 17.25p 17.75p 38004
31/10/2017 17.50p 17.81p 17.15p 17.50p 35817
30/10/2017 17.75p 18.00p 17.00p 17.50p 945623
27/10/2017 18.00p 18.05p 17.50p 18.00p 32128
26/10/2017 18.00p 18.00p 17.50p 18.00p 36659
25/10/2017 18.00p 18.15p 17.50p 18.00p 5804
24/10/2017 18.25p 18.25p 17.50p 18.00p 310402
23/10/2017 18.00p 18.50p 17.50p 18.25p 95201
20/10/2017 18.00p 18.05p 17.50p 18.00p 77288
19/10/2017 18.00p 18.00p 17.85p 18.00p 10000
18/10/2017 18.00p 18.23p 17.85p 18.00p 70645

*Close Price adjusted for both dividends and splits