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
28/05/2015 20.87p 21.00p 20.87p 20.87p 0
27/05/2015 21.38p 21.38p 20.50p 21.00p 6000
26/05/2015 21.38p 21.38p 21.11p 21.38p 718
22/05/2015 21.38p 21.38p 21.10p 21.38p 18700
21/05/2015 21.50p 21.50p 20.50p 21.38p 87532
20/05/2015 21.50p 21.50p 20.56p 21.50p 23460
19/05/2015 21.63p 21.63p 20.50p 20.50p 139148
18/05/2015 21.63p 21.63p 21.45p 21.63p 10000
15/05/2015 21.75p 21.75p 21.06p 21.63p 2500
14/05/2015 21.50p 21.75p 21.50p 21.75p 0
13/05/2015 21.38p 21.84p 21.06p 21.50p 24357
12/05/2015 21.38p 21.74p 20.60p 21.38p 22498
11/05/2015 21.38p 21.74p 20.76p 21.38p 2821
08/05/2015 21.38p 21.38p 20.50p 21.38p 90003
07/05/2015 21.88p 22.58p 21.00p 21.38p 39470
06/05/2015 21.88p 22.60p 21.28p 21.88p 6350
05/05/2015 22.00p 22.00p 21.45p 21.88p 40418
01/05/2015 21.38p 24.50p 20.72p 22.00p 132065
30/04/2015 21.38p 22.50p 21.04p 21.38p 18058
29/04/2015 19.88p 22.46p 19.88p 21.38p 213654
28/04/2015 19.88p 20.73p 19.37p 19.88p 30268
27/04/2015 19.75p 20.75p 19.25p 19.88p 150291
24/04/2015 18.88p 19.00p 18.25p 19.00p 161737
23/04/2015 18.75p 18.88p 18.00p 18.88p 49038
22/04/2015 18.75p 18.75p 18.00p 18.75p 24890
21/04/2015 18.75p 18.75p 18.00p 18.75p 45000
20/04/2015 18.75p 18.75p 18.00p 18.75p 3743
17/04/2015 18.75p 18.75p 18.50p 18.75p 30000
16/04/2015 18.75p 18.75p 18.22p 18.75p 27733
15/04/2015 18.75p 18.75p 18.00p 18.75p 29605
14/04/2015 18.75p 18.75p 18.22p 18.75p 7684
13/04/2015 18.75p 18.75p 18.00p 18.75p 165865
10/04/2015 18.75p 18.75p 18.00p 18.75p 10770
09/04/2015 18.75p 18.75p 18.00p 18.75p 25800
08/04/2015 18.75p 18.75p 18.20p 18.75p 100000
07/04/2015 18.75p 18.75p 18.00p 18.75p 406409
02/04/2015 18.75p 18.75p 18.00p 18.75p 437560
01/04/2015 18.75p 18.75p 18.00p 18.75p 205534
31/03/2015 18.75p 18.75p 18.00p 18.75p 210216
30/03/2015 18.75p 18.75p 18.00p 18.75p 48291
27/03/2015 18.75p 18.75p 17.00p 18.75p 29403
26/03/2015 18.75p 18.75p 18.00p 18.75p 97155
25/03/2015 18.75p 18.75p 18.02p 18.75p 28125
24/03/2015 18.75p 18.75p 18.00p 18.75p 30013
23/03/2015 18.75p 18.75p 18.00p 18.75p 61420
20/03/2015 18.75p 18.75p 18.15p 18.75p 22785
19/03/2015 18.75p 18.75p 18.00p 18.75p 127700
18/03/2015 18.88p 18.88p 18.00p 18.75p 403891
17/03/2015 19.00p 19.00p 18.50p 18.88p 11306
16/03/2015 19.00p 19.00p 18.50p 19.00p 34106
13/03/2015 19.00p 19.00p 18.50p 19.00p 23249
12/03/2015 19.00p 19.00p 18.50p 19.00p 16400
11/03/2015 19.00p 19.00p 18.50p 19.00p 41065
10/03/2015 19.00p 19.45p 18.50p 19.00p 109168
09/03/2015 19.00p 19.00p 18.50p 19.00p 152798
06/03/2015 19.00p 19.00p 18.25p 19.00p 130750
05/03/2015 19.00p 19.00p 18.50p 19.00p 150026
04/03/2015 19.00p 19.00p 18.50p 19.00p 194000
03/03/2015 19.00p 19.00p 18.50p 19.00p 108620
02/03/2015 19.00p 19.00p 18.50p 19.00p 10543
27/02/2015 19.00p 19.00p 19.00p 19.00p 109107
26/02/2015 19.00p 19.00p 18.50p 19.00p 23950
25/02/2015 19.25p 19.50p 18.50p 19.00p 87842
24/02/2015 19.25p 19.99p 18.50p 19.25p 22119
23/02/2015 19.25p 19.25p 18.60p 19.25p 36000
20/02/2015 19.13p 20.40p 18.88p 19.50p 178048
19/02/2015 19.13p 20.00p 18.50p 19.13p 38209
18/02/2015 19.00p 19.95p 19.00p 19.13p 35000
17/02/2015 19.00p 19.00p 18.00p 19.00p 20898
16/02/2015 19.00p 19.00p 19.00p 19.00p 0
13/02/2015 18.88p 19.20p 18.00p 19.00p 31657
12/02/2015 18.88p 19.00p 18.10p 19.00p 58611
11/02/2015 18.88p 18.88p 17.90p 18.88p 186790
10/02/2015 18.50p 18.88p 17.28p 18.88p 153372
09/02/2015 18.50p 18.50p 17.30p 18.50p 5170
06/02/2015 18.38p 18.50p 17.25p 18.50p 16135
05/02/2015 18.38p 18.38p 18.04p 18.38p 3752
04/02/2015 18.38p 19.25p 17.25p 18.38p 43815
03/02/2015 18.38p 18.38p 17.25p 18.38p 45510
02/02/2015 18.38p 18.38p 17.27p 18.38p 10000
30/01/2015 18.38p 18.38p 17.00p 18.38p 62385
29/01/2015 18.38p 18.38p 17.50p 18.38p 24774
28/01/2015 18.38p 18.38p 18.18p 18.38p 10000
27/01/2015 18.38p 19.25p 17.25p 18.38p 61724
26/01/2015 18.63p 19.00p 17.50p 18.38p 130800
23/01/2015 18.50p 18.71p 17.50p 18.63p 235246
22/01/2015 18.25p 18.60p 17.50p 18.50p 42297
21/01/2015 19.25p 19.25p 17.50p 18.25p 103001
20/01/2015 20.50p 20.80p 18.50p 19.25p 212235
19/01/2015 20.50p 20.50p 19.25p 20.50p 31296
16/01/2015 20.63p 20.63p 19.50p 20.50p 28000
15/01/2015 20.50p 20.63p 18.50p 20.63p 94001
14/01/2015 21.38p 21.38p 19.00p 20.50p 147744
13/01/2015 21.38p 21.38p 20.00p 21.38p 24000
12/01/2015 21.50p 22.20p 20.50p 21.38p 67500
09/01/2015 21.50p 22.00p 20.50p 21.50p 110000
08/01/2015 21.50p 21.60p 20.50p 21.50p 40600
07/01/2015 21.50p 21.50p 20.50p 21.50p 51208
06/01/2015 21.50p 21.50p 21.50p 21.50p 0
05/01/2015 21.50p 21.50p 20.10p 21.50p 407314
02/01/2015 21.50p 21.50p 20.50p 21.50p 10959
31/12/2014 21.50p 21.50p 20.50p 21.50p 13761
30/12/2014 21.63p 21.63p 20.50p 21.50p 25804
29/12/2014 21.63p 21.63p 21.63p 21.63p 0
24/12/2014 21.63p 21.63p 20.50p 21.63p 2400
23/12/2014 22.13p 22.13p 20.50p 21.63p 45232
22/12/2014 22.13p 22.13p 22.13p 22.13p 0
19/12/2014 22.13p 22.13p 22.13p 22.13p 0
18/12/2014 22.00p 22.13p 21.96p 22.13p 3000
17/12/2014 22.00p 22.00p 21.91p 22.00p 2272
16/12/2014 22.25p 22.25p 21.00p 22.00p 19200
15/12/2014 22.25p 22.25p 21.50p 22.25p 10000
12/12/2014 22.25p 22.25p 21.50p 22.25p 28700
11/12/2014 22.25p 22.25p 21.51p 22.25p 14517
10/12/2014 22.25p 22.25p 21.00p 22.25p 35467
09/12/2014 22.25p 22.25p 22.25p 22.25p 0
08/12/2014 22.25p 22.25p 21.51p 22.25p 2000
05/12/2014 22.25p 22.25p 21.25p 22.25p 26669
04/12/2014 22.25p 22.25p 20.55p 22.25p 61544
03/12/2014 23.00p 23.00p 21.00p 22.25p 85668
02/12/2014 22.75p 23.50p 22.75p 23.00p 43000
01/12/2014 23.75p 23.75p 22.10p 22.75p 59900
28/11/2014 23.75p 23.75p 23.75p 23.75p 0
27/11/2014 23.75p 24.09p 23.06p 23.75p 40187
26/11/2014 24.75p 24.75p 23.50p 23.75p 39874
25/11/2014 24.88p 24.88p 24.61p 24.75p 10000
24/11/2014 24.88p 25.60p 24.61p 24.88p 3472
21/11/2014 24.88p 25.60p 24.88p 24.88p 51109
20/11/2014 24.88p 25.66p 24.25p 24.88p 125000
19/11/2014 24.88p 25.66p 24.88p 24.88p 184083
18/11/2014 24.88p 25.66p 24.88p 24.88p 45248
17/11/2014 24.50p 26.00p 24.50p 24.88p 357917
14/11/2014 25.61p 25.61p 24.38p 24.38p 15000
13/11/2014 24.88p 25.74p 24.63p 24.63p 19536
12/11/2014 24.25p 26.00p 24.25p 24.75p 440145
11/11/2014 23.75p 24.99p 23.02p 24.25p 127786
10/11/2014 21.38p 25.00p 20.97p 23.75p 341368
07/11/2014 21.38p 21.38p 19.50p 21.38p 491049
06/11/2014 21.38p 21.38p 20.01p 21.38p 7000
05/11/2014 21.38p 21.38p 20.01p 21.38p 8000
04/11/2014 21.38p 21.38p 20.00p 21.38p 93900
03/11/2014 21.38p 21.38p 20.01p 21.38p 468
31/10/2014 21.38p 21.38p 20.00p 21.38p 29400
30/10/2014 21.38p 21.38p 21.38p 21.38p 0
29/10/2014 21.38p 21.38p 20.00p 21.38p 534390
28/10/2014 21.38p 21.38p 20.00p 21.38p 22000
27/10/2014 21.38p 21.38p 20.00p 21.38p 18000
24/10/2014 21.38p 21.38p 20.00p 21.38p 302017
23/10/2014 21.50p 21.50p 20.13p 21.50p 45994
22/10/2014 21.13p 21.51p 20.00p 21.50p 23893
21/10/2014 21.13p 21.30p 20.00p 21.13p 336500
20/10/2014 21.13p 21.46p 21.13p 21.13p 498600
17/10/2014 21.13p 21.13p 20.50p 21.13p 150000
16/10/2014 21.00p 22.13p 20.01p 21.13p 25429
15/10/2014 22.75p 22.75p 19.25p 21.00p 106905
14/10/2014 22.75p 22.75p 22.75p 22.75p 0
13/10/2014 23.25p 23.25p 21.50p 22.75p 91608
10/10/2014 23.25p 23.25p 22.70p 23.25p 4596
09/10/2014 23.25p 23.25p 22.50p 23.25p 18000
08/10/2014 23.50p 23.50p 22.00p 23.25p 35088
07/10/2014 23.25p 23.50p 22.50p 23.50p 11817
06/10/2014 23.25p 23.25p 22.50p 23.25p 20190
03/10/2014 24.25p 24.25p 22.00p 23.25p 109881
02/10/2014 24.75p 24.75p 22.75p 24.75p 603714
01/10/2014 24.75p 24.75p 24.00p 24.75p 1500
30/09/2014 24.75p 24.75p 24.75p 24.75p 0
29/09/2014 25.75p 25.75p 24.00p 24.75p 67717
26/09/2014 25.75p 25.75p 25.00p 25.75p 607000
25/09/2014 25.75p 25.75p 25.00p 25.75p 44200
24/09/2014 25.75p 25.75p 25.01p 25.75p 110088
23/09/2014 25.75p 26.50p 25.50p 25.75p 205520
22/09/2014 25.75p 25.75p 25.08p 25.75p 81854
19/09/2014 25.75p 25.75p 25.00p 25.75p 25218
18/09/2014 25.75p 25.75p 25.50p 25.75p 46766
17/09/2014 26.25p 26.25p 25.00p 25.75p 90952
16/09/2014 26.37p 26.37p 25.75p 26.25p 12500
15/09/2014 26.37p 26.37p 25.76p 26.37p 3776
12/09/2014 26.37p 26.37p 25.75p 26.37p 10000
11/09/2014 26.37p 26.37p 25.75p 26.37p 10645
10/09/2014 26.75p 26.75p 25.75p 26.37p 29600
09/09/2014 26.75p 26.75p 26.75p 26.75p 0
08/09/2014 26.75p 26.75p 25.75p 26.75p 68551
05/09/2014 26.88p 26.88p 26.00p 26.75p 116500
04/09/2014 26.75p 27.60p 26.50p 27.00p 177000
03/09/2014 26.88p 26.88p 26.28p 26.75p 22547
02/09/2014 26.75p 26.75p 26.75p 26.75p 0
01/09/2014 26.75p 27.63p 26.75p 26.75p 524
29/08/2014 26.75p 26.75p 25.75p 26.75p 84000
28/08/2014 26.75p 26.75p 26.75p 26.75p 0
27/08/2014 26.75p 27.90p 26.75p 26.75p 8442
26/08/2014 26.63p 27.95p 26.53p 26.75p 33603
22/08/2014 26.50p 27.45p 26.50p 26.50p 3500
21/08/2014 26.50p 26.50p 26.15p 26.50p 31078
20/08/2014 26.25p 27.50p 25.50p 26.50p 306346
19/08/2014 24.63p 27.00p 24.61p 26.25p 136566
18/08/2014 24.63p 25.39p 24.63p 24.63p 6316
15/08/2014 24.63p 25.10p 24.63p 24.63p 1984
14/08/2014 24.63p 24.63p 24.15p 24.63p 10877
13/08/2014 24.63p 24.63p 24.02p 24.63p 4909
12/08/2014 24.63p 25.20p 24.01p 24.63p 8052

*Close Price adjusted for both dividends and splits