Geiger Counter Limited Sub Shs NPV (GCS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Geiger Counter Limited Sub Shs NPV

Date Open High Low Close* Volume
30/11/2020 0.18p 0.18p 0.13p 0.18p 10000
27/11/2020 0.18p 0.18p 0.18p 0.18p 0
26/11/2020 0.18p 0.18p 0.13p 0.18p 104700
25/11/2020 0.18p 0.18p 0.13p 0.18p 19436
24/11/2020 0.18p 0.18p 0.10p 0.18p 361000
23/11/2020 0.18p 0.18p 0.18p 0.18p 0
20/11/2020 0.18p 0.18p 0.18p 0.18p 0
19/11/2020 0.18p 0.18p 0.13p 0.18p 14668
18/11/2020 0.18p 0.18p 0.18p 0.18p 2366
17/11/2020 0.18p 0.18p 0.18p 0.18p 0
16/11/2020 0.18p 0.18p 0.18p 0.18p 0
13/11/2020 0.18p 0.18p 0.18p 0.18p 0
12/11/2020 0.18p 0.18p 0.18p 0.18p 0
10/11/2020 0.18p 0.18p 0.13p 0.18p 7569
09/11/2020 0.18p 0.18p 0.13p 0.18p 6250
06/11/2020 0.18p 0.18p 0.13p 0.18p 36000
05/11/2020 0.18p 0.18p 0.13p 0.18p 95809
04/11/2020 0.18p 0.18p 0.13p 0.18p 65707
03/11/2020 0.18p 0.18p 0.13p 0.18p 55007
02/11/2020 0.18p 0.18p 0.13p 0.18p 45162
30/10/2020 0.18p 0.18p 0.18p 0.18p 0
29/10/2020 0.18p 0.18p 0.13p 0.18p 5000
28/10/2020 0.18p 0.18p 0.18p 0.18p 0
27/10/2020 0.13p 0.18p 0.10p 0.18p 204808
26/10/2020 0.13p 0.13p 0.13p 0.13p 0
23/10/2020 0.13p 0.13p 0.10p 0.13p 400000
22/10/2020 0.13p 0.13p 0.13p 0.13p 0
21/10/2020 0.13p 0.13p 0.13p 0.13p 0
20/10/2020 0.13p 0.13p 0.13p 0.13p 0
19/10/2020 0.13p 0.13p 0.13p 0.13p 0
16/10/2020 0.13p 0.13p 0.12p 0.13p 14868
15/10/2020 0.13p 0.13p 0.12p 0.13p 12500
14/10/2020 0.13p 0.13p 0.12p 0.13p 62598
13/10/2020 0.13p 0.13p 0.13p 0.13p 0
12/10/2020 0.12p 0.13p 0.12p 0.13p 151138
09/10/2020 0.13p 0.13p 0.13p 0.13p 0
08/10/2020 0.13p 0.15p 0.13p 0.13p 150000
07/10/2020 0.17p 0.17p 0.13p 0.13p 26900
06/10/2020 0.18p 0.18p 0.18p 0.18p 0
05/10/2020 0.18p 0.18p 0.18p 0.18p 0
02/10/2020 0.18p 0.18p 0.16p 0.18p 10962
01/10/2020 0.18p 0.18p 0.18p 0.18p 0
30/09/2020 0.18p 0.18p 0.18p 0.18p 0
29/09/2020 0.18p 0.18p 0.18p 0.18p 0
28/09/2020 0.18p 0.18p 0.18p 0.18p 0
25/09/2020 0.18p 0.19p 0.18p 0.18p 19000
24/09/2020 0.18p 0.19p 0.18p 0.18p 76316
23/09/2020 0.18p 0.18p 0.18p 0.18p 0
22/09/2020 0.17p 0.18p 0.17p 0.18p 0
21/09/2020 0.20p 0.20p 0.15p 0.18p 19072
18/09/2020 0.20p 0.20p 0.20p 0.20p 0
17/09/2020 0.20p 0.20p 0.20p 0.20p 0
16/09/2020 0.20p 0.20p 0.20p 0.20p 0
15/09/2020 0.20p 0.20p 0.10p 0.20p 50
14/09/2020 0.20p 0.20p 0.20p 0.20p 0
11/09/2020 0.20p 0.20p 0.20p 0.20p 0
10/09/2020 0.20p 0.20p 0.20p 0.20p 0
09/09/2020 0.20p 0.30p 0.20p 0.20p 188004
08/09/2020 0.30p 0.30p 0.18p 0.20p 150000
07/09/2020 0.30p 0.30p 0.30p 0.30p 0
04/09/2020 0.30p 0.30p 0.10p 0.30p 56185
03/09/2020 0.30p 0.30p 0.30p 0.30p 0
02/09/2020 0.30p 0.30p 0.30p 0.30p 0
01/09/2020 0.30p 0.30p 0.30p 0.30p 0
28/08/2020 0.30p 0.30p 0.30p 0.30p 0
27/08/2020 0.30p 0.30p 0.30p 0.30p 50000
26/08/2020 0.30p 0.30p 0.10p 0.30p 40433
25/08/2020 0.30p 0.30p 0.10p 0.30p 4527
24/08/2020 0.30p 0.30p 0.30p 0.30p 0
21/08/2020 0.30p 0.30p 0.10p 0.30p 2500
20/08/2020 0.30p 0.30p 0.30p 0.30p 0
19/08/2020 0.30p 0.30p 0.30p 0.30p 0
18/08/2020 0.30p 0.30p 0.10p 0.30p 97617
17/08/2020 0.30p 0.30p 0.30p 0.30p 0
14/08/2020 0.30p 0.30p 0.30p 0.30p 0
13/08/2020 0.81p 0.81p 0.19p 0.30p 6410
12/08/2020 0.30p 0.30p 0.30p 0.30p 0
11/08/2020 0.30p 0.30p 0.30p 0.30p 0
10/08/2020 0.30p 0.30p 0.19p 0.30p 4142
07/08/2020 1.10p 1.10p 0.15p 0.30p 116802
06/08/2020 0.30p 0.30p 0.30p 0.30p 0
05/08/2020 0.30p 0.30p 0.19p 0.30p 5000
04/08/2020 0.43p 0.43p 0.30p 0.30p 0
03/08/2020 0.45p 0.45p 0.43p 0.43p 0
31/07/2020 0.45p 0.79p 0.45p 0.45p 25319
30/07/2020 0.80p 0.80p 0.25p 0.45p 17541
29/07/2020 0.80p 0.80p 0.80p 0.80p 0
28/07/2020 0.80p 1.50p 0.80p 0.80p 79600
27/07/2020 0.80p 1.50p 0.80p 0.80p 20686
24/07/2020 0.80p 0.80p 0.80p 0.80p 0
23/07/2020 0.55p 1.50p 0.55p 0.80p 150000
22/07/2020 0.55p 0.55p 0.55p 0.55p 0
21/07/2020 0.55p 0.91p 0.55p 0.55p 27472
20/07/2020 0.40p 0.91p 0.40p 0.55p 21500
17/07/2020 0.30p 0.30p 0.30p 0.30p 0
16/07/2020 0.40p 0.40p 0.30p 0.30p 350000
15/07/2020 0.35p 0.43p 0.35p 0.40p 0
14/07/2020 0.75p 0.75p 0.43p 0.43p 50000
13/07/2020 0.75p 0.75p 0.75p 0.75p 0
10/07/2020 0.75p 0.75p 0.75p 0.75p 0
09/07/2020 0.75p 0.75p 0.75p 0.75p 0
08/07/2020 0.75p 0.75p 0.50p 0.75p 6463
07/07/2020 0.75p 0.75p 0.75p 0.75p 0
06/07/2020 0.75p 0.75p 0.75p 0.75p 0
03/07/2020 0.75p 0.75p 0.75p 0.75p 0
02/07/2020 0.75p 0.75p 0.75p 0.75p 0
01/07/2020 0.75p 0.75p 0.50p 0.75p 53587
30/06/2020 0.75p 0.75p 0.75p 0.75p 0
29/06/2020 0.60p 0.85p 0.60p 0.75p 319304
26/06/2020 0.60p 0.60p 0.60p 0.60p 0
25/06/2020 0.70p 0.70p 0.60p 0.60p 25000
24/06/2020 0.70p 0.70p 0.50p 0.70p 2500
23/06/2020 0.70p 0.70p 0.70p 0.70p 0
22/06/2020 0.70p 0.70p 0.70p 0.70p 0
19/06/2020 0.70p 0.70p 0.70p 0.70p 0
18/06/2020 0.70p 0.70p 0.70p 0.70p 0
17/06/2020 0.70p 0.70p 0.70p 0.70p 0
16/06/2020 0.70p 0.70p 0.70p 0.70p 0
15/06/2020 0.75p 0.75p 0.70p 0.70p 0
11/06/2020 1.20p 1.20p 0.50p 0.75p 300000
10/06/2020 1.20p 1.20p 0.90p 1.20p 58341
09/06/2020 1.20p 1.20p 0.90p 1.20p 7800
08/06/2020 1.20p 1.20p 0.90p 1.20p 25000
05/06/2020 1.20p 1.20p 1.20p 1.20p 0
04/06/2020 1.20p 1.20p 1.20p 1.20p 0
03/06/2020 1.20p 1.20p 0.90p 1.20p 1750
02/06/2020 1.20p 1.20p 0.90p 1.20p 14250
01/06/2020 1.20p 1.20p 1.20p 1.20p 0
29/05/2020 1.20p 1.20p 1.20p 1.20p 0
28/05/2020 1.35p 1.35p 1.00p 1.20p 455593
27/05/2020 1.35p 1.35p 1.35p 1.35p 0
26/05/2020 1.35p 1.35p 1.35p 1.35p 10962
25/05/2020 1.35p 1.35p 1.35p 1.35p 10000
22/05/2020 1.35p 1.35p 1.35p 1.35p 10000
21/05/2020 1.35p 1.35p 1.35p 1.35p 0
20/05/2020 1.35p 1.35p 1.35p 1.35p 0
19/05/2020 1.35p 1.35p 1.00p 1.35p 127411
18/05/2020 1.35p 1.35p 1.00p 1.35p 11664
15/05/2020 1.80p 1.80p 1.20p 1.35p 58140
14/05/2020 1.80p 1.80p 1.50p 1.80p 300000
13/05/2020 1.80p 1.80p 1.80p 1.80p 0
12/05/2020 1.80p 2.20p 1.80p 1.80p 22236
11/05/2020 1.80p 1.80p 1.50p 1.80p 20526
08/05/2020 1.80p 2.20p 1.50p 1.80p 6734
07/05/2020 1.80p 2.20p 1.50p 1.80p 6734
06/05/2020 1.58p 2.10p 1.38p 1.80p 454884
05/05/2020 1.58p 1.58p 1.20p 1.58p 33500
04/05/2020 1.58p 1.58p 1.58p 1.58p 0
01/05/2020 1.58p 1.58p 1.20p 1.58p 69312
30/04/2020 1.58p 1.58p 1.58p 1.58p 0
29/04/2020 1.48p 1.58p 1.48p 1.58p 0
28/04/2020 1.58p 1.58p 1.25p 1.58p 25000
27/04/2020 1.58p 1.58p 1.58p 1.58p 500000
24/04/2020 1.43p 1.76p 1.13p 1.58p 326920
23/04/2020 1.43p 1.75p 1.13p 1.43p 34745
22/04/2020 1.43p 1.43p 1.43p 1.43p 0
21/04/2020 1.43p 1.43p 1.10p 1.43p 235959
20/04/2020 1.02p 1.80p 1.02p 1.43p 699002
17/04/2020 1.02p 1.29p 1.02p 1.02p 16310
16/04/2020 1.02p 1.29p 1.02p 1.02p 6825
15/04/2020 1.02p 1.30p 0.70p 1.02p 330906
14/04/2020 0.80p 1.30p 0.60p 1.02p 171021
13/04/2020 0.80p 0.80p 0.80p 0.80p 0
10/04/2020 0.80p 0.80p 0.80p 0.80p 0
09/04/2020 0.80p 0.80p 0.80p 0.80p 0
08/04/2020 0.35p 1.00p 0.35p 0.80p 1068289
07/04/2020 0.35p 0.42p 0.20p 0.35p 30039
06/04/2020 0.30p 0.35p 0.30p 0.35p 0
03/04/2020 0.35p 0.35p 0.35p 0.35p 0
02/04/2020 0.35p 0.35p 0.35p 0.35p 0
01/04/2020 0.30p 0.35p 0.20p 0.35p 3000
31/03/2020 0.33p 0.35p 0.26p 0.35p 250000
30/03/2020 0.33p 0.33p 0.20p 0.33p 205000
27/03/2020 0.40p 0.40p 0.33p 0.33p 976
26/03/2020 0.38p 0.40p 0.38p 0.40p 0
25/03/2020 0.40p 0.40p 0.40p 0.40p 0
24/03/2020 0.38p 0.45p 0.38p 0.40p 3100
23/03/2020 0.38p 0.40p 0.30p 0.40p 7000
20/03/2020 0.38p 0.40p 0.30p 0.40p 8131
19/03/2020 0.38p 0.40p 0.38p 0.40p 0
18/03/2020 0.40p 0.40p 0.40p 0.40p 0
17/03/2020 0.40p 0.40p 0.40p 0.40p 0
16/03/2020 0.40p 0.40p 0.30p 0.40p 96
13/03/2020 0.40p 0.40p 0.40p 0.40p 0
12/03/2020 0.40p 0.40p 0.30p 0.40p 5000
11/03/2020 0.40p 0.40p 0.30p 0.40p 8467
10/03/2020 0.40p 0.40p 0.30p 0.40p 500
09/03/2020 0.40p 0.40p 0.30p 0.40p 10000
06/03/2020 0.40p 0.40p 0.30p 0.40p 8750
05/03/2020 0.40p 0.40p 0.30p 0.40p 1500
04/03/2020 0.40p 0.40p 0.40p 0.40p 0
03/03/2020 0.40p 0.40p 0.40p 0.40p 0
02/03/2020 0.63p 0.63p 0.30p 0.40p 1523386
28/02/2020 0.63p 0.63p 0.50p 0.63p 6151
27/02/2020 0.63p 0.63p 0.50p 0.63p 5000
26/02/2020 0.63p 0.63p 0.63p 0.63p 0
25/02/2020 0.63p 0.63p 0.63p 0.63p 0
24/02/2020 0.63p 0.63p 0.63p 0.63p 0
21/02/2020 0.63p 0.63p 0.63p 0.63p 0
20/02/2020 0.63p 0.63p 0.63p 0.63p 0

*Close Price adjusted for both dividends and splits