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
13/06/2011 85.00p 86.00p 83.00p 83.88p 46102
10/06/2011 85.50p 87.00p 77.50p 85.00p 205358
09/06/2011 83.25p 87.00p 82.75p 85.50p 83779
08/06/2011 83.50p 86.50p 81.00p 83.25p 18364
07/06/2011 79.00p 83.25p 76.50p 83.25p 107547
06/06/2011 80.00p 80.85p 77.00p 77.50p 245405
03/06/2011 80.00p 80.90p 78.00p 80.00p 13293
02/06/2011 80.50p 83.00p 76.00p 80.00p 73481
01/06/2011 78.75p 81.50p 77.50p 81.50p 33440
31/05/2011 82.50p 82.50p 69.00p 78.50p 338961
27/05/2011 83.00p 83.25p 80.15p 83.00p 22296
26/05/2011 84.25p 84.25p 78.00p 83.00p 85238
25/05/2011 87.50p 87.50p 82.00p 84.25p 38212
24/05/2011 88.50p 88.50p 87.00p 87.50p 13291
23/05/2011 89.00p 89.00p 87.00p 88.50p 42569
20/05/2011 91.50p 94.00p 88.00p 89.00p 35116
19/05/2011 92.50p 92.50p 88.00p 91.50p 13769
18/05/2011 93.00p 93.70p 90.00p 92.50p 25559
17/05/2011 93.25p 95.50p 89.00p 91.00p 60699
16/05/2011 93.25p 95.48p 90.00p 93.25p 114456
13/05/2011 93.00p 95.00p 91.00p 93.25p 63332
12/05/2011 94.50p 94.50p 90.20p 91.00p 143258
11/05/2011 94.50p 94.50p 94.00p 94.50p 67800
10/05/2011 95.00p 95.85p 92.00p 94.00p 92470
09/05/2011 95.00p 96.20p 94.00p 95.00p 60967
06/05/2011 95.00p 96.75p 93.00p 95.25p 333462
05/05/2011 95.00p 97.50p 93.00p 95.50p 147375
04/05/2011 95.00p 96.75p 95.00p 96.00p 130941
03/05/2011 94.50p 96.50p 92.75p 95.00p 18509
28/04/2011 94.50p 96.00p 92.50p 94.50p 93255
27/04/2011 94.50p 96.50p 92.50p 94.50p 44832
26/04/2011 92.00p 96.44p 90.50p 94.50p 172375
21/04/2011 90.75p 93.00p 89.10p 92.00p 207364
20/04/2011 90.63p 91.95p 88.50p 90.75p 26991
19/04/2011 90.63p 90.63p 88.50p 90.63p 14000
18/04/2011 91.50p 93.00p 88.50p 90.63p 231118
15/04/2011 92.50p 93.00p 89.32p 91.50p 53527
14/04/2011 93.00p 93.00p 88.50p 92.50p 67188
13/04/2011 93.00p 93.50p 91.20p 93.00p 26963
12/04/2011 98.50p 100.50p 90.00p 93.00p 145264
11/04/2011 93.75p 103.50p 93.00p 100.50p 305565
08/04/2011 91.75p 98.00p 91.75p 93.75p 102477
07/04/2011 91.00p 94.99p 91.00p 91.75p 27616
06/04/2011 90.00p 93.00p 88.75p 91.00p 199786
05/04/2011 87.50p 90.00p 85.50p 90.00p 151457
04/04/2011 82.25p 91.65p 80.00p 87.50p 243370
01/04/2011 84.25p 85.08p 80.00p 82.25p 418076
31/03/2011 84.50p 85.30p 80.34p 83.25p 669330
30/03/2011 85.00p 85.25p 79.00p 84.25p 198417
29/03/2011 88.25p 90.50p 82.00p 86.00p 188735
28/03/2011 88.75p 90.00p 85.00p 88.25p 57934
25/03/2011 88.75p 90.00p 86.05p 88.75p 93049
24/03/2011 88.50p 90.00p 85.65p 88.75p 104189
23/03/2011 89.50p 93.00p 86.10p 87.50p 79949
22/03/2011 83.00p 93.00p 83.00p 91.00p 1216578
21/03/2011 85.00p 89.00p 82.00p 85.50p 526866
18/03/2011 76.50p 85.00p 74.50p 82.50p 327232
17/03/2011 73.50p 81.50p 61.00p 74.50p 1005290
16/03/2011 91.50p 95.20p 80.50p 81.50p 1069354
15/03/2011 89.00p 103.00p 84.00p 88.00p 2044263
14/03/2011 98.50p 119.50p 88.01p 103.00p 718505
11/03/2011 120.50p 120.50p 117.00p 119.50p 136230
10/03/2011 121.25p 121.40p 118.00p 120.50p 137734
09/03/2011 122.75p 123.33p 120.62p 121.25p 130337
08/03/2011 123.00p 123.80p 121.62p 122.75p 275451
07/03/2011 120.50p 124.00p 119.06p 122.75p 154455
04/03/2011 119.75p 121.19p 117.60p 120.50p 61562
03/03/2011 120.00p 120.50p 116.00p 120.00p 126616
02/03/2011 120.50p 120.50p 117.55p 120.00p 103204
01/03/2011 120.75p 121.20p 118.50p 120.75p 90622
28/02/2011 121.25p 121.72p 119.00p 120.00p 51995
25/02/2011 121.00p 122.25p 119.00p 121.25p 1277675
24/02/2011 120.25p 121.50p 118.00p 120.50p 2033330
23/02/2011 124.00p 125.37p 119.00p 120.75p 149635
22/02/2011 126.25p 126.00p 121.50p 124.00p 448171
21/02/2011 126.75p 126.75p 125.13p 126.00p 146172
18/02/2011 126.50p 126.93p 125.25p 126.75p 114011
17/02/2011 126.50p 127.00p 125.01p 126.50p 124837
16/02/2011 126.50p 127.00p 125.01p 126.50p 39261
15/02/2011 128.50p 128.98p 126.00p 126.13p 143360
14/02/2011 127.75p 129.00p 127.00p 127.50p 56387
11/02/2011 127.67p 128.25p 127.00p 127.00p 592672
10/02/2011 124.50p 127.50p 124.50p 126.00p 260518
09/02/2011 126.95p 127.25p 123.00p 125.50p 149559
08/02/2011 128.00p 129.00p 125.00p 127.00p 553393
07/02/2011 130.93p 130.93p 125.00p 127.25p 155843
04/02/2011 131.00p 132.90p 121.50p 130.75p 1956340
03/02/2011 129.20p 132.90p 129.00p 131.00p 98696
02/02/2011 128.00p 135.00p 128.00p 130.25p 565132
01/02/2011 120.50p 128.00p 120.50p 126.00p 455907
31/01/2011 115.75p 121.00p 115.75p 119.50p 185785
28/01/2011 117.25p 118.00p 114.35p 115.75p 272570
27/01/2011 115.75p 118.50p 115.20p 116.75p 116732
26/01/2011 115.25p 116.40p 113.00p 115.75p 392107
25/01/2011 117.50p 118.00p 114.00p 115.00p 362224
24/01/2011 110.00p 119.50p 110.00p 117.50p 355646
21/01/2011 109.75p 112.50p 109.75p 110.50p 224274
20/01/2011 110.00p 112.50p 109.15p 109.75p 186127
19/01/2011 109.75p 112.50p 109.61p 110.00p 405163
18/01/2011 109.50p 112.50p 108.50p 109.75p 294382
17/01/2011 110.90p 110.90p 109.00p 109.50p 57904
14/01/2011 110.72p 111.00p 109.75p 110.25p 51390
13/01/2011 109.89p 111.00p 109.12p 110.25p 283174
12/01/2011 110.99p 114.00p 108.51p 109.50p 121968
11/01/2011 111.49p 111.99p 108.75p 109.75p 60904
10/01/2011 107.75p 111.00p 103.00p 109.50p 374711
07/01/2011 113.50p 114.75p 103.25p 107.75p 317031
06/01/2011 111.50p 115.49p 111.00p 113.50p 168803
05/01/2011 121.50p 122.40p 106.01p 111.25p 345140
04/01/2011 112.75p 123.99p 112.26p 122.00p 295269
31/12/2010 109.25p 114.00p 108.50p 112.75p 163180
30/12/2010 109.50p 110.25p 107.25p 108.75p 196530
29/12/2010 108.75p 111.00p 108.51p 109.50p 44669
24/12/2010 109.00p 109.00p 108.00p 108.75p 80436
23/12/2010 110.50p 111.17p 108.25p 109.00p 61857
22/12/2010 110.50p 112.50p 110.00p 110.50p 302279
21/12/2010 107.50p 112.50p 107.50p 110.50p 190752
20/12/2010 105.25p 109.49p 104.50p 107.50p 185454
17/12/2010 105.25p 106.50p 104.50p 105.25p 20420
16/12/2010 105.25p 106.50p 104.00p 105.00p 245627
15/12/2010 103.00p 107.00p 103.00p 105.25p 162073
14/12/2010 101.50p 104.00p 100.25p 102.50p 77293
13/12/2010 98.50p 103.00p 97.60p 101.50p 104178
10/12/2010 103.50p 105.00p 95.00p 98.50p 155972
09/12/2010 104.75p 106.50p 102.50p 103.50p 136222
08/12/2010 105.25p 106.50p 102.50p 104.75p 155225
07/12/2010 105.25p 106.75p 103.50p 103.50p 50138
06/12/2010 103.50p 106.90p 103.50p 105.25p 224651
03/12/2010 103.00p 106.00p 102.25p 103.50p 114413
02/12/2010 100.25p 104.25p 98.50p 103.00p 73066
01/12/2010 104.00p 104.50p 98.00p 100.25p 67062
30/11/2010 105.25p 106.92p 102.51p 104.25p 247419
29/11/2010 98.50p 108.00p 98.50p 105.25p 391244
26/11/2010 93.00p 102.48p 93.00p 98.50p 197162
25/11/2010 88.50p 93.99p 88.10p 93.00p 85171
24/11/2010 87.75p 89.75p 86.75p 88.50p 59755
23/11/2010 89.00p 89.30p 86.00p 87.75p 71167
22/11/2010 88.25p 90.00p 87.19p 89.25p 101569
19/11/2010 88.00p 89.49p 87.00p 88.00p 101497
18/11/2010 84.75p 89.14p 84.75p 88.00p 147409
17/11/2010 85.75p 85.75p 82.50p 84.50p 233288
16/11/2010 86.00p 87.14p 84.75p 85.75p 31787
15/11/2010 88.50p 88.50p 83.00p 86.00p 104708
12/11/2010 91.50p 91.50p 87.00p 88.75p 131484
11/11/2010 91.75p 92.75p 90.50p 91.50p 111293
10/11/2010 93.75p 95.25p 91.75p 91.75p 160811
09/11/2010 91.25p 95.00p 90.50p 93.75p 320457
08/11/2010 88.25p 92.00p 86.61p 91.00p 624459
05/11/2010 81.75p 89.00p 81.75p 88.25p 356452
04/11/2010 78.25p 82.50p 78.25p 81.75p 262724
03/11/2010 77.25p 79.00p 76.01p 77.75p 111807
02/11/2010 77.00p 78.62p 77.00p 77.25p 35877
01/11/2010 78.50p 78.50p 76.01p 77.00p 38717
29/10/2010 80.75p 80.75p 77.00p 78.50p 58025
28/10/2010 80.50p 82.13p 79.12p 80.75p 695524
27/10/2010 81.00p 81.20p 78.50p 80.50p 64802
26/10/2010 80.25p 82.13p 79.00p 81.25p 775431
25/10/2010 77.00p 82.00p 77.00p 80.25p 167158
22/10/2010 75.50p 78.00p 74.80p 76.75p 50902
21/10/2010 72.25p 76.99p 72.25p 75.50p 38681
20/10/2010 69.75p 74.00p 69.30p 72.25p 123955
19/10/2010 70.50p 71.75p 69.01p 69.75p 104443
18/10/2010 70.25p 71.65p 69.75p 70.50p 49666
15/10/2010 68.50p 71.40p 68.00p 70.25p 36791
14/10/2010 65.75p 67.75p 65.10p 67.75p 25034
13/10/2010 65.50p 66.70p 64.00p 65.75p 56970
12/10/2010 66.50p 67.10p 64.60p 65.75p 33239
11/10/2010 66.50p 67.90p 65.00p 66.50p 27508
08/10/2010 67.00p 67.00p 65.50p 66.50p 27250
07/10/2010 66.75p 68.35p 65.75p 67.00p 105896
06/10/2010 66.50p 67.85p 65.55p 66.75p 154963
05/10/2010 66.50p 67.00p 64.51p 66.25p 55632
04/10/2010 67.00p 67.00p 65.50p 66.50p 13348
01/10/2010 67.25p 68.00p 66.10p 67.25p 131772
30/09/2010 67.25p 68.20p 66.26p 67.25p 43461
29/09/2010 67.00p 68.20p 65.75p 67.25p 293607
28/09/2010 64.25p 67.24p 64.01p 66.00p 160093
27/09/2010 63.50p 66.00p 63.13p 65.00p 166266
24/09/2010 60.25p 65.00p 59.50p 63.50p 62295
23/09/2010 58.75p 62.00p 57.50p 60.25p 79000
22/09/2010 58.00p 59.90p 57.25p 58.75p 54704
21/09/2010 56.50p 59.75p 56.50p 58.00p 23320
20/09/2010 56.25p 57.50p 54.75p 56.25p 37318
17/09/2010 56.00p 57.50p 54.25p 56.25p 131401
16/09/2010 55.50p 57.74p 55.50p 56.00p 7222
15/09/2010 54.50p 56.00p 53.50p 55.50p 92500
14/09/2010 54.00p 55.00p 53.00p 54.50p 56978
13/09/2010 54.00p 54.00p 52.35p 54.00p 10000
10/09/2010 54.00p 56.09p 54.00p 54.00p 855
09/09/2010 54.00p 54.90p 52.00p 54.00p 40409
08/09/2010 54.00p 54.00p 52.50p 54.00p 49500
07/09/2010 53.50p 54.98p 52.00p 54.00p 237114
06/09/2010 54.00p 54.50p 51.00p 52.00p 197368
03/09/2010 53.50p 54.00p 51.50p 54.00p 104134
02/09/2010 54.00p 54.00p 52.00p 53.50p 8300
01/09/2010 53.50p 54.00p 52.00p 54.00p 18253
31/08/2010 54.00p 54.00p 52.00p 53.50p 23200
27/08/2010 55.00p 56.20p 55.00p 55.00p 2492
26/08/2010 55.50p 55.50p 54.50p 55.00p 6500
25/08/2010 55.50p 55.50p 54.50p 55.50p 21700

*Close Price adjusted for both dividends and splits