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
09/10/2017 18.50p 18.50p 17.38p 17.50p 460529
06/10/2017 18.50p 18.50p 18.50p 18.50p 89711
05/10/2017 18.50p 18.50p 18.50p 18.50p 269835
04/10/2017 19.00p 19.00p 17.50p 18.50p 255543
03/10/2017 19.00p 19.00p 19.00p 19.00p 25000
02/10/2017 19.13p 19.13p 19.00p 19.00p 36219
29/09/2017 19.13p 19.13p 19.13p 19.13p 16912
28/09/2017 19.13p 19.13p 19.13p 19.13p 12533
27/09/2017 19.13p 19.13p 19.13p 19.13p 18726
26/09/2017 19.13p 19.13p 19.13p 19.13p 14399
25/09/2017 19.13p 19.13p 19.13p 19.13p 41356
22/09/2017 19.13p 19.13p 19.13p 19.13p 23567
21/09/2017 19.13p 19.13p 19.13p 19.13p 20804
20/09/2017 19.13p 19.13p 19.13p 19.13p 69470
19/09/2017 19.13p 19.13p 19.13p 19.13p 14945
18/09/2017 19.13p 19.13p 19.13p 19.13p 60393
15/09/2017 19.13p 19.13p 19.13p 19.13p 57885
14/09/2017 19.13p 19.13p 19.13p 19.13p 20098
13/09/2017 19.13p 19.13p 19.13p 19.13p 79080
12/09/2017 19.13p 19.13p 19.13p 19.13p 75586
11/09/2017 19.13p 19.13p 19.13p 19.13p 66206
08/09/2017 19.13p 19.13p 19.13p 19.13p 82014
07/09/2017 19.88p 19.88p 19.00p 19.13p 490795
06/09/2017 19.88p 19.88p 19.88p 19.88p 39000
05/09/2017 20.00p 20.25p 19.88p 19.88p 137747
04/09/2017 19.75p 20.00p 19.75p 20.00p 100430
01/09/2017 19.63p 19.75p 19.50p 19.75p 33173
31/08/2017 19.37p 19.50p 19.37p 19.50p 195284
30/08/2017 19.25p 19.37p 19.00p 19.37p 147706
29/08/2017 19.37p 19.37p 19.00p 19.00p 154159
25/08/2017 19.50p 19.50p 19.37p 19.37p 161425
24/08/2017 20.00p 20.00p 19.37p 19.37p 200491
23/08/2017 20.25p 20.25p 20.00p 20.00p 98633
22/08/2017 20.25p 20.25p 20.25p 20.25p 21343
21/08/2017 20.50p 20.50p 20.25p 20.25p 22662
18/08/2017 20.75p 20.75p 20.50p 20.50p 70782
17/08/2017 20.75p 20.75p 20.75p 20.75p 70597
16/08/2017 20.87p 20.87p 20.75p 20.75p 128256
15/08/2017 20.75p 21.00p 20.75p 20.87p 296381
14/08/2017 20.50p 20.75p 20.25p 20.75p 274564
11/08/2017 19.63p 20.50p 19.63p 20.50p 87404
10/08/2017 20.25p 20.25p 19.75p 20.00p 187359
09/08/2017 21.00p 21.00p 20.00p 20.25p 270447
08/08/2017 21.50p 21.50p 20.50p 21.00p 278680
07/08/2017 22.00p 22.00p 21.50p 21.50p 113891
04/08/2017 22.00p 22.00p 22.00p 22.00p 67440
03/08/2017 22.00p 22.00p 22.00p 22.00p 125687
02/08/2017 22.00p 22.00p 22.00p 22.00p 21097
01/08/2017 22.00p 22.00p 22.00p 22.00p 300571
31/07/2017 21.75p 22.00p 21.75p 22.00p 206691
28/07/2017 21.75p 23.00p 21.75p 21.75p 199999
27/07/2017 21.50p 21.75p 21.50p 21.75p 58752
26/07/2017 21.38p 21.50p 21.38p 21.50p 147191
25/07/2017 21.38p 21.38p 21.38p 21.38p 81325
24/07/2017 22.13p 22.25p 21.38p 21.38p 287298
21/07/2017 23.00p 23.00p 22.13p 22.25p 503190
20/07/2017 22.25p 23.00p 22.00p 23.00p 927672
19/07/2017 22.00p 22.00p 22.00p 22.00p 403537
18/07/2017 21.50p 22.00p 21.50p 22.00p 189786
17/07/2017 21.50p 21.50p 21.50p 21.50p 71830
14/07/2017 21.50p 21.50p 21.50p 21.50p 176851
13/07/2017 21.50p 21.50p 21.50p 21.50p 240133
12/07/2017 21.50p 21.50p 21.50p 21.50p 59372
11/07/2017 21.50p 21.50p 21.50p 21.50p 37023
10/07/2017 21.50p 21.50p 21.50p 21.50p 363945
07/07/2017 21.63p 21.75p 21.50p 21.50p 648635
06/07/2017 21.63p 21.75p 21.63p 21.75p 3940
05/07/2017 21.75p 21.75p 21.63p 21.63p 2338029
04/07/2017 21.75p 21.75p 21.63p 21.75p 189120
03/07/2017 21.13p 21.75p 21.00p 21.63p 1336812
30/06/2017 20.13p 21.25p 20.13p 21.00p 2182145
29/06/2017 19.25p 20.63p 18.63p 20.13p 2862079
28/06/2017 18.63p 18.63p 18.50p 18.63p 51826
27/06/2017 18.63p 18.63p 18.63p 18.63p 50892
26/06/2017 18.50p 18.63p 18.13p 18.63p 173285
23/06/2017 18.00p 18.13p 18.00p 18.13p 66611
22/06/2017 18.00p 18.00p 18.00p 18.00p 0
21/06/2017 18.13p 18.25p 18.00p 18.00p 0
20/06/2017 19.00p 19.00p 17.87p 18.25p 0
19/06/2017 19.25p 19.25p 18.50p 19.00p 0
16/06/2017 19.25p 19.50p 18.75p 19.25p 108664
15/06/2017 19.37p 19.56p 18.81p 19.25p 29759
14/06/2017 19.00p 19.37p 18.99p 19.37p 115900
13/06/2017 19.25p 19.70p 18.86p 19.00p 813170
12/06/2017 18.00p 19.45p 17.60p 19.13p 229950
09/06/2017 17.63p 18.00p 17.00p 17.75p 304810
08/06/2017 17.87p 18.25p 17.25p 17.50p 249726
07/06/2017 18.25p 18.25p 17.50p 17.87p 83355
06/06/2017 18.25p 18.25p 17.75p 18.25p 422628
05/06/2017 18.38p 18.38p 17.75p 18.25p 248728
02/06/2017 19.25p 19.25p 18.00p 18.38p 252957
01/06/2017 19.50p 19.50p 18.75p 19.25p 74811
31/05/2017 19.25p 19.75p 19.00p 19.50p 449649
30/05/2017 19.13p 19.75p 18.75p 19.25p 303817
26/05/2017 19.13p 19.13p 18.75p 19.13p 133149
25/05/2017 20.25p 20.25p 18.75p 19.13p 470498
24/05/2017 20.25p 20.30p 20.00p 20.25p 129793
23/05/2017 20.38p 20.38p 20.00p 20.25p 17451
22/05/2017 20.38p 20.50p 20.00p 20.38p 123582
19/05/2017 21.13p 21.13p 20.00p 20.38p 270151
18/05/2017 21.25p 21.25p 21.02p 21.13p 28449
17/05/2017 21.38p 21.50p 21.01p 21.25p 113213
16/05/2017 21.38p 21.50p 21.01p 21.38p 22959
15/05/2017 22.75p 22.75p 21.01p 21.50p 101941
12/05/2017 21.50p 22.86p 21.50p 22.62p 418579
11/05/2017 21.50p 21.74p 21.48p 21.50p 48914
10/05/2017 21.00p 21.57p 21.00p 21.50p 119556
09/05/2017 20.75p 21.50p 20.60p 21.00p 211341
08/05/2017 19.88p 20.95p 19.88p 20.50p 121955
05/05/2017 20.00p 20.04p 19.58p 20.00p 180337
04/05/2017 20.00p 20.50p 19.50p 20.00p 257359
03/05/2017 20.00p 20.50p 18.50p 20.00p 441252
02/05/2017 21.00p 21.00p 18.50p 20.00p 396293
28/04/2017 22.13p 22.13p 20.00p 21.00p 230019
27/04/2017 22.25p 22.25p 21.50p 22.13p 153366
26/04/2017 22.50p 22.50p 22.00p 22.38p 70082
25/04/2017 22.75p 22.75p 21.50p 22.62p 146233
24/04/2017 22.50p 22.75p 22.25p 22.75p 63655
21/04/2017 21.88p 22.50p 21.75p 22.38p 176066
20/04/2017 22.50p 22.50p 21.25p 21.88p 367383
19/04/2017 23.13p 23.13p 22.25p 22.50p 190290
18/04/2017 24.50p 24.50p 22.50p 23.13p 743887
13/04/2017 24.88p 24.88p 24.40p 24.75p 27085
12/04/2017 26.00p 26.00p 24.00p 25.00p 230347
11/04/2017 24.50p 25.87p 24.50p 25.75p 326903
10/04/2017 24.25p 24.44p 24.10p 24.38p 141707
07/04/2017 23.50p 24.37p 23.10p 24.25p 132076
06/04/2017 23.50p 23.50p 23.00p 23.50p 123017
05/04/2017 23.50p 23.63p 23.25p 23.63p 120427
04/04/2017 23.50p 23.54p 23.00p 23.50p 116681
03/04/2017 23.88p 24.04p 23.25p 23.63p 113439
31/03/2017 23.88p 23.88p 23.25p 23.88p 191417
30/03/2017 23.75p 24.04p 23.50p 24.00p 187560
29/03/2017 23.25p 23.75p 23.00p 23.75p 113468
28/03/2017 23.75p 23.75p 22.50p 23.25p 312838
27/03/2017 24.75p 24.75p 23.00p 23.63p 969117
24/03/2017 25.00p 25.00p 24.50p 24.75p 352575
23/03/2017 25.13p 25.13p 24.50p 25.00p 183476
22/03/2017 25.75p 25.75p 24.50p 25.13p 332632
21/03/2017 27.38p 27.38p 25.50p 26.50p 199584
20/03/2017 27.75p 27.77p 27.50p 27.63p 79762
17/03/2017 27.50p 27.77p 27.50p 27.75p 78883
16/03/2017 27.00p 27.52p 27.00p 27.38p 489339
15/03/2017 26.37p 26.49p 26.00p 26.37p 41780
14/03/2017 26.12p 26.32p 26.12p 26.25p 53163
13/03/2017 26.12p 26.25p 25.75p 26.12p 70691
10/03/2017 26.88p 26.88p 25.75p 26.12p 362504
09/03/2017 27.50p 27.50p 26.25p 26.88p 258060
08/03/2017 26.50p 27.50p 26.00p 27.50p 335473
07/03/2017 26.37p 26.37p 25.50p 26.00p 249558
06/03/2017 28.25p 28.25p 25.50p 26.50p 465032
03/03/2017 28.75p 28.75p 27.76p 28.25p 63546
02/03/2017 28.38p 28.75p 28.25p 28.75p 217431
01/03/2017 28.38p 28.41p 28.25p 28.38p 63626
28/02/2017 28.25p 28.50p 28.25p 28.38p 139433
27/02/2017 28.87p 28.92p 28.00p 28.25p 246734
24/02/2017 29.37p 29.37p 28.75p 29.00p 126682
23/02/2017 29.37p 29.56p 29.00p 29.37p 203715
22/02/2017 30.38p 30.38p 29.00p 29.50p 326919
21/02/2017 30.50p 31.00p 30.01p 30.38p 140207
20/02/2017 31.25p 31.25p 30.00p 30.50p 418817
17/02/2017 32.25p 32.25p 31.00p 31.25p 198098
16/02/2017 32.88p 32.88p 32.00p 32.25p 175835
15/02/2017 31.75p 33.50p 31.75p 32.88p 938605
14/02/2017 29.37p 32.00p 29.37p 31.75p 466661
13/02/2017 29.00p 29.25p 29.00p 29.00p 170427
10/02/2017 28.75p 29.25p 28.42p 29.00p 350849
09/02/2017 28.63p 29.00p 28.30p 28.75p 444773
08/02/2017 28.13p 28.60p 27.97p 28.50p 83365
07/02/2017 27.75p 28.00p 27.10p 27.88p 120848
06/02/2017 27.50p 27.98p 27.42p 27.75p 157611
03/02/2017 27.25p 27.74p 27.22p 27.38p 283587
02/02/2017 27.50p 27.88p 27.20p 27.25p 434388
01/02/2017 27.88p 28.25p 27.72p 27.88p 318338
31/01/2017 27.88p 28.20p 27.51p 27.88p 396263
30/01/2017 28.50p 28.50p 27.60p 27.88p 328820
27/01/2017 29.37p 29.37p 28.01p 28.50p 408859
26/01/2017 30.38p 30.51p 29.50p 29.62p 267406
25/01/2017 30.25p 30.75p 30.00p 30.38p 703172
24/01/2017 28.38p 31.50p 28.32p 29.62p 908211
23/01/2017 28.75p 28.92p 27.60p 28.13p 269246
20/01/2017 27.63p 30.00p 27.60p 28.75p 515349
19/01/2017 27.38p 27.50p 25.50p 27.13p 1051090
18/01/2017 29.62p 29.81p 27.00p 28.00p 845045
17/01/2017 31.00p 31.25p 28.75p 29.37p 1051296
16/01/2017 29.50p 32.25p 29.50p 31.00p 1702256
13/01/2017 28.38p 30.00p 28.25p 29.50p 2285834
12/01/2017 27.00p 30.00p 27.00p 29.00p 3231941
11/01/2017 24.75p 27.50p 24.50p 26.75p 2080330
10/01/2017 23.88p 25.00p 23.42p 24.00p 562922
09/01/2017 23.13p 24.90p 23.05p 23.75p 1768611
06/01/2017 20.25p 23.90p 20.25p 23.13p 1303691
05/01/2017 19.63p 20.50p 19.50p 20.00p 789559
04/01/2017 18.63p 20.00p 18.51p 19.63p 1248943
03/01/2017 19.13p 19.90p 18.13p 18.63p 489400
30/12/2016 19.00p 19.50p 19.00p 19.00p 255404
29/12/2016 19.00p 19.35p 19.00p 19.00p 225089
28/12/2016 19.13p 19.74p 19.00p 19.00p 275542
23/12/2016 19.00p 19.75p 18.62p 19.13p 159943
22/12/2016 19.00p 19.53p 19.00p 19.00p 179269

*Close Price adjusted for both dividends and splits