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
01/02/2024 62.00p 65.80p 62.00p 64.80p 1493365
31/01/2024 59.50p 63.25p 59.00p 61.60p 1346935
30/01/2024 58.80p 61.00p 57.85p 59.00p 1162803
29/01/2024 59.00p 59.00p 57.60p 58.80p 488065
26/01/2024 60.00p 60.00p 58.09p 59.00p 577682
25/01/2024 62.00p 62.70p 60.00p 60.00p 872234
24/01/2024 62.00p 63.00p 61.51p 62.80p 484432
23/01/2024 61.50p 62.60p 59.66p 61.40p 1974884
22/01/2024 63.50p 63.50p 61.12p 62.00p 3295369
19/01/2024 65.50p 66.00p 62.50p 63.00p 1568776
18/01/2024 64.00p 65.90p 63.82p 65.50p 1706516
17/01/2024 67.00p 67.00p 63.13p 64.40p 1765056
16/01/2024 66.00p 68.69p 66.00p 67.00p 2574510
15/01/2024 60.50p 66.80p 60.50p 66.00p 3970442
12/01/2024 57.10p 61.00p 56.95p 61.00p 2677217
11/01/2024 58.60p 58.60p 56.02p 57.00p 805059
10/01/2024 56.00p 59.70p 55.75p 57.80p 1183882
09/01/2024 55.00p 56.08p 54.10p 56.00p 523499
08/01/2024 55.00p 55.65p 54.04p 55.00p 351403
05/01/2024 55.00p 55.90p 54.75p 55.00p 385881
04/01/2024 55.80p 56.00p 54.02p 55.00p 418522
03/01/2024 55.90p 56.80p 55.30p 55.60p 460839
02/01/2024 54.00p 56.76p 53.75p 55.90p 842696
29/12/2023 54.00p 55.00p 53.41p 54.00p 284312
28/12/2023 56.00p 56.28p 53.00p 54.40p 518569
27/12/2023 56.00p 57.00p 55.27p 56.00p 132926
22/12/2023 55.40p 56.50p 55.00p 56.00p 329493
21/12/2023 55.20p 55.84p 53.15p 55.00p 611247
20/12/2023 56.00p 56.00p 54.00p 55.20p 722217
19/12/2023 58.00p 58.75p 55.74p 56.00p 651263
18/12/2023 58.20p 58.20p 57.00p 57.80p 217198
15/12/2023 56.00p 58.90p 55.26p 58.20p 390540
14/12/2023 57.50p 58.49p 56.00p 56.00p 292446
13/12/2023 57.00p 58.93p 56.10p 57.00p 418340
12/12/2023 57.80p 59.00p 56.40p 57.00p 393833
11/12/2023 56.00p 58.60p 55.58p 58.40p 275365
08/12/2023 55.40p 57.00p 55.01p 56.00p 192645
07/12/2023 57.00p 57.45p 54.17p 55.40p 309702
06/12/2023 57.70p 57.95p 56.10p 57.00p 328270
05/12/2023 57.10p 58.10p 56.90p 57.70p 527673
04/12/2023 54.70p 58.15p 54.60p 57.60p 952084
01/12/2023 53.50p 54.97p 53.10p 54.70p 545422
30/11/2023 54.00p 54.00p 52.80p 53.50p 470653
29/11/2023 54.00p 55.00p 53.05p 54.20p 309910
28/11/2023 54.00p 54.00p 53.06p 54.00p 210453
27/11/2023 54.00p 54.28p 53.00p 54.00p 191641
24/11/2023 55.00p 55.70p 53.90p 55.00p 441558
23/11/2023 54.50p 56.00p 54.15p 55.00p 282029
22/11/2023 55.80p 56.24p 54.05p 54.50p 364554
21/11/2023 54.50p 57.50p 54.50p 55.80p 904098
20/11/2023 54.00p 54.90p 53.37p 54.50p 453576
17/11/2023 53.00p 55.00p 53.00p 54.60p 558271
16/11/2023 53.00p 54.20p 52.46p 54.20p 258876
15/11/2023 52.50p 53.50p 52.16p 52.80p 170405
14/11/2023 51.00p 53.00p 50.76p 52.40p 921554
13/11/2023 50.00p 52.00p 49.20p 50.60p 650541
10/11/2023 49.00p 50.90p 49.00p 50.00p 1289136
09/11/2023 47.75p 49.34p 47.58p 49.00p 692049
08/11/2023 47.00p 48.75p 47.00p 47.75p 359568
07/11/2023 48.00p 48.00p 46.00p 47.50p 583915
06/11/2023 49.00p 49.09p 46.50p 48.00p 490456
03/11/2023 49.50p 49.81p 48.25p 49.00p 630050
02/11/2023 48.50p 50.00p 47.00p 49.60p 1447362
01/11/2023 48.25p 50.00p 48.00p 48.50p 841103
31/10/2023 46.50p 48.50p 46.06p 48.25p 1385693
30/10/2023 47.50p 47.50p 45.50p 47.00p 559970
27/10/2023 47.75p 48.50p 46.05p 47.50p 402632
26/10/2023 49.00p 49.65p 46.55p 48.50p 662831
25/10/2023 47.00p 49.90p 47.00p 49.50p 883408
24/10/2023 47.00p 47.99p 46.55p 47.50p 212646
23/10/2023 49.25p 49.25p 46.10p 47.00p 821975
20/10/2023 48.25p 50.00p 47.10p 49.25p 1728133
19/10/2023 48.00p 48.50p 47.80p 47.80p 330268
18/10/2023 47.50p 48.49p 47.28p 48.00p 572211
17/10/2023 47.50p 47.74p 47.25p 47.50p 627031
16/10/2023 48.00p 48.00p 47.13p 47.50p 620655
13/10/2023 47.25p 48.20p 47.10p 48.20p 679105
12/10/2023 47.00p 47.94p 47.00p 47.50p 818386
11/10/2023 46.00p 47.50p 45.71p 47.00p 842799
10/10/2023 43.00p 46.00p 43.00p 46.00p 867828
09/10/2023 45.75p 45.75p 42.50p 43.00p 1058211
06/10/2023 44.75p 47.00p 44.10p 45.75p 470673
05/10/2023 44.25p 46.00p 43.60p 44.75p 954874
04/10/2023 46.25p 46.25p 44.20p 44.25p 1027569
03/10/2023 48.50p 48.63p 45.01p 46.00p 1652004
02/10/2023 51.50p 52.00p 48.00p 48.50p 1103862
29/09/2023 52.00p 53.50p 51.05p 52.00p 1268918
28/09/2023 50.00p 52.00p 49.06p 52.00p 1525813
27/09/2023 52.00p 52.68p 49.17p 50.00p 1504538
26/09/2023 54.50p 56.00p 51.50p 52.00p 1505794
25/09/2023 52.00p 57.00p 52.00p 54.40p 2495047
22/09/2023 50.30p 53.20p 49.13p 53.20p 1094446
21/09/2023 51.00p 51.70p 50.00p 50.60p 443614
20/09/2023 52.50p 52.95p 51.00p 51.00p 791024
19/09/2023 51.50p 53.00p 50.90p 52.50p 1048007
18/09/2023 52.00p 52.65p 49.21p 51.50p 1035696
15/09/2023 51.50p 54.00p 51.00p 52.00p 1559000
14/09/2023 48.50p 52.78p 48.50p 52.00p 1880166
13/09/2023 49.00p 49.40p 48.00p 48.50p 272807
12/09/2023 47.75p 50.00p 47.75p 49.00p 754399
11/09/2023 47.50p 48.10p 46.31p 47.50p 655464
08/09/2023 47.75p 48.50p 47.01p 47.50p 398963
07/09/2023 48.75p 48.75p 47.13p 47.75p 485536
06/09/2023 47.75p 50.40p 47.05p 48.75p 1297929
05/09/2023 48.50p 48.70p 46.50p 48.00p 879205
04/09/2023 46.50p 49.00p 46.20p 49.00p 1546687
01/09/2023 43.50p 46.50p 43.50p 46.25p 1065852
31/08/2023 42.00p 44.50p 42.00p 43.50p 879999
30/08/2023 41.50p 42.45p 40.50p 42.00p 584784
29/08/2023 41.00p 42.73p 40.81p 41.50p 696833
25/08/2023 41.50p 41.50p 40.10p 40.75p 120120
24/08/2023 40.50p 42.00p 40.50p 41.60p 160349
23/08/2023 41.75p 42.44p 40.14p 40.50p 307210
22/08/2023 39.00p 42.69p 39.00p 41.75p 726060
21/08/2023 37.25p 40.00p 36.65p 39.00p 260335
18/08/2023 37.25p 37.50p 36.16p 37.25p 240738
17/08/2023 38.00p 38.00p 36.30p 37.25p 119977
16/08/2023 39.00p 39.00p 37.55p 38.00p 28899
15/08/2023 39.00p 39.00p 38.28p 39.00p 123089
14/08/2023 39.25p 39.40p 38.76p 39.00p 209695
11/08/2023 39.00p 40.00p 38.00p 39.50p 381091
10/08/2023 39.00p 39.70p 38.00p 39.00p 321481
09/08/2023 39.00p 40.00p 39.00p 39.00p 117853
08/08/2023 37.75p 40.00p 37.00p 39.00p 367537
07/08/2023 37.00p 38.60p 36.70p 38.60p 307626
04/08/2023 36.50p 37.38p 36.50p 37.00p 109742
03/08/2023 38.00p 38.00p 36.00p 36.50p 341184
02/08/2023 38.75p 39.50p 37.50p 38.50p 47294
01/08/2023 38.75p 39.50p 38.39p 38.75p 107647
31/07/2023 36.75p 39.50p 36.18p 38.75p 175706
28/07/2023 37.25p 37.37p 36.00p 36.00p 233492
27/07/2023 37.25p 37.70p 36.75p 37.25p 185907
26/07/2023 37.25p 37.29p 36.63p 37.25p 116278
25/07/2023 37.25p 37.33p 36.50p 37.25p 12879
24/07/2023 37.25p 37.47p 36.50p 37.25p 19118
21/07/2023 37.25p 37.25p 36.50p 37.25p 26592
20/07/2023 37.25p 37.85p 36.50p 37.25p 241363
19/07/2023 36.25p 37.86p 36.25p 37.25p 84470
18/07/2023 36.25p 37.00p 36.25p 36.25p 152093
17/07/2023 36.25p 37.00p 36.25p 36.25p 30462
14/07/2023 36.75p 37.00p 36.00p 36.50p 162392
13/07/2023 36.00p 37.00p 36.00p 36.75p 262707
12/07/2023 35.50p 36.50p 34.30p 34.30p 71807
11/07/2023 35.25p 35.70p 34.76p 35.50p 139686
10/07/2023 35.25p 35.69p 34.76p 35.25p 81708
07/07/2023 35.25p 35.97p 33.75p 35.25p 298727
06/07/2023 36.25p 36.25p 34.58p 35.50p 422101
05/07/2023 37.50p 37.52p 36.00p 36.25p 210374
04/07/2023 38.00p 38.00p 37.02p 37.50p 161086
03/07/2023 37.00p 38.25p 37.00p 38.00p 352168
30/06/2023 37.00p 37.25p 36.50p 36.50p 234482
29/06/2023 36.70p 37.27p 36.60p 37.00p 126744
28/06/2023 37.25p 37.63p 36.25p 36.70p 355252
27/06/2023 37.00p 37.38p 36.63p 37.25p 30005
26/06/2023 38.00p 38.00p 35.76p 37.00p 212380
23/06/2023 37.75p 38.00p 37.56p 38.00p 65196
22/06/2023 38.20p 38.40p 37.50p 37.75p 231770
21/06/2023 38.50p 38.50p 37.50p 38.20p 149500
20/06/2023 38.00p 38.50p 37.56p 38.50p 274367
19/06/2023 39.00p 39.00p 37.53p 38.00p 336735
16/06/2023 39.00p 39.00p 38.62p 39.00p 56352
15/06/2023 39.50p 39.50p 38.50p 39.00p 440264
14/06/2023 40.25p 40.25p 38.57p 39.50p 184303
13/06/2023 39.25p 41.00p 39.25p 40.50p 527468
12/06/2023 38.50p 39.64p 38.15p 39.25p 479367
09/06/2023 39.25p 40.00p 37.90p 38.80p 305912
08/06/2023 40.00p 40.00p 38.55p 39.25p 102804
07/06/2023 39.50p 40.90p 39.50p 40.00p 259506
06/06/2023 41.00p 41.25p 38.50p 39.50p 287042
05/06/2023 38.75p 41.50p 38.75p 41.00p 607346
02/06/2023 37.00p 39.40p 36.35p 38.75p 572085
01/06/2023 34.50p 37.50p 34.39p 37.00p 579245
31/05/2023 35.00p 35.70p 34.01p 34.50p 77023
30/05/2023 34.75p 35.96p 34.53p 35.00p 144107
26/05/2023 35.50p 35.58p 34.25p 34.75p 179260
25/05/2023 35.50p 35.65p 35.00p 35.50p 46312
24/05/2023 36.75p 36.75p 35.00p 35.50p 240432
23/05/2023 36.50p 36.75p 36.02p 36.75p 94870
22/05/2023 36.75p 36.95p 35.06p 36.50p 455013
19/05/2023 37.00p 38.50p 36.00p 36.75p 499706
18/05/2023 37.00p 38.00p 36.52p 37.00p 66367
17/05/2023 38.75p 38.75p 36.00p 37.00p 254167
16/05/2023 38.50p 39.48p 38.06p 38.75p 196824
15/05/2023 38.00p 38.99p 37.91p 38.50p 91188
12/05/2023 38.00p 38.22p 37.56p 38.00p 220105
11/05/2023 38.00p 38.18p 37.55p 38.00p 155696
10/05/2023 35.10p 38.24p 35.10p 38.00p 414308
09/05/2023 34.50p 35.69p 34.33p 35.10p 175726
05/05/2023 34.50p 35.20p 34.33p 34.50p 129128
04/05/2023 35.50p 35.50p 34.13p 34.50p 163672
03/05/2023 37.00p 37.53p 35.02p 35.50p 234562
02/05/2023 37.00p 37.70p 36.13p 37.00p 277685
28/04/2023 35.75p 37.45p 35.75p 37.00p 266863
27/04/2023 35.25p 36.74p 35.25p 35.75p 279540
26/04/2023 34.50p 35.48p 33.75p 35.25p 418827
25/04/2023 35.25p 35.25p 34.00p 34.50p 313483
24/04/2023 35.50p 35.50p 34.00p 35.25p 433345
21/04/2023 35.50p 35.50p 34.56p 35.50p 226308
20/04/2023 36.25p 36.25p 34.50p 35.50p 286361
19/04/2023 37.25p 37.25p 35.00p 36.25p 297523

*Close Price adjusted for both dividends and splits