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
19/02/2020 0.63p 0.63p 0.63p 0.63p 0
18/02/2020 0.63p 0.63p 0.63p 0.63p 0
17/02/2020 0.63p 0.63p 0.63p 0.63p 0
14/02/2020 0.63p 0.63p 0.50p 0.63p 21500
13/02/2020 0.63p 0.63p 0.63p 0.63p 0
12/02/2020 0.63p 0.63p 0.50p 0.63p 54300
11/02/2020 0.63p 0.63p 0.63p 0.63p 0
10/02/2020 0.63p 0.63p 0.63p 0.63p 0
07/02/2020 0.63p 0.63p 0.63p 0.63p 0
06/02/2020 0.63p 0.63p 0.50p 0.63p 5394
05/02/2020 0.63p 0.63p 0.50p 0.63p 700
04/02/2020 0.63p 0.63p 0.63p 0.63p 0
03/02/2020 0.63p 0.63p 0.63p 0.63p 0
31/01/2020 0.63p 0.63p 0.63p 0.63p 0
30/01/2020 0.63p 0.63p 0.63p 0.63p 0
29/01/2020 0.63p 0.63p 0.50p 0.63p 8431
28/01/2020 0.63p 0.63p 0.63p 0.63p 0
27/01/2020 0.63p 0.63p 0.63p 0.63p 0
24/01/2020 0.63p 0.63p 0.50p 0.63p 5000
23/01/2020 0.63p 0.63p 0.63p 0.63p 0
22/01/2020 0.63p 0.63p 0.50p 0.63p 2600
21/01/2020 0.63p 0.63p 0.63p 0.63p 0
20/01/2020 0.63p 0.63p 0.63p 0.63p 0
17/01/2020 0.63p 0.63p 0.50p 0.63p 8506
16/01/2020 0.63p 0.63p 0.63p 0.63p 0
15/01/2020 0.63p 0.63p 0.50p 0.63p 30250
14/01/2020 0.63p 0.63p 0.63p 0.63p 0
13/01/2020 0.63p 0.63p 0.63p 0.63p 0
10/01/2020 0.75p 0.75p 0.50p 0.63p 69881
09/01/2020 0.75p 0.75p 0.50p 0.75p 42097
08/01/2020 0.95p 0.95p 0.70p 0.75p 50000
07/01/2020 0.95p 0.95p 0.70p 0.95p 15353
06/01/2020 1.05p 1.05p 0.70p 0.95p 15501
03/01/2020 1.05p 1.05p 0.70p 1.05p 1288
02/01/2020 1.05p 1.05p 1.05p 1.05p 0
01/01/2020 1.05p 1.05p 0.70p 1.05p 3846
31/12/2019 1.05p 1.05p 0.70p 1.05p 3846
30/12/2019 1.05p 1.05p 1.05p 1.05p 0
27/12/2019 1.05p 1.05p 0.75p 1.05p 5017
26/12/2019 1.05p 1.05p 0.70p 1.05p 7591
25/12/2019 1.05p 1.05p 0.70p 1.05p 7591
24/12/2019 1.05p 1.05p 0.70p 1.05p 7591
23/12/2019 1.05p 1.05p 1.05p 1.05p 0
20/12/2019 1.05p 1.05p 1.05p 1.05p 0
19/12/2019 1.05p 1.05p 0.70p 1.05p 17000
18/12/2019 1.05p 1.05p 1.05p 1.05p 0
17/12/2019 1.05p 1.05p 0.70p 1.05p 3274
16/12/2019 1.05p 1.05p 0.70p 1.05p 129551
13/12/2019 1.05p 1.05p 1.05p 1.05p 0
12/12/2019 1.15p 1.15p 0.90p 1.05p 21983
11/12/2019 1.20p 1.20p 1.00p 1.15p 13000
10/12/2019 1.20p 1.20p 1.00p 1.20p 13500
09/12/2019 1.20p 1.20p 1.20p 1.20p 0
06/12/2019 1.20p 1.20p 1.20p 1.20p 0
05/12/2019 1.20p 1.20p 1.20p 1.20p 100000
04/12/2019 1.20p 1.20p 1.00p 1.20p 54072
03/12/2019 1.35p 1.35p 1.10p 1.20p 117140
02/12/2019 1.60p 1.60p 1.30p 1.35p 89980
29/11/2019 1.60p 1.60p 1.60p 1.60p 0
28/11/2019 1.60p 1.60p 1.60p 1.60p 0
27/11/2019 1.60p 1.60p 1.60p 1.60p 0
26/11/2019 1.60p 1.60p 1.60p 1.60p 0
25/11/2019 1.60p 1.60p 1.33p 1.60p 60
22/11/2019 1.60p 1.60p 1.30p 1.60p 22948
21/11/2019 1.60p 1.60p 1.33p 1.60p 10
20/11/2019 1.60p 1.60p 1.33p 1.60p 30
19/11/2019 1.60p 1.60p 1.30p 1.60p 8247
18/11/2019 1.60p 1.60p 1.60p 1.60p 0
15/11/2019 1.60p 1.60p 1.60p 1.60p 0
14/11/2019 1.60p 1.60p 1.30p 1.60p 2777
13/11/2019 1.60p 1.60p 1.30p 1.60p 3040
12/11/2019 1.60p 1.60p 1.30p 1.60p 2500
11/11/2019 1.75p 1.75p 1.50p 1.60p 15000
08/11/2019 1.75p 1.75p 1.75p 1.75p 0
07/11/2019 1.80p 1.80p 1.50p 1.75p 33337
06/11/2019 1.80p 1.80p 1.80p 1.80p 0
05/11/2019 1.80p 1.80p 1.80p 1.80p 0
04/11/2019 1.80p 1.80p 1.50p 1.80p 4370
01/11/2019 1.80p 1.80p 1.80p 1.80p 0
31/10/2019 1.80p 1.80p 1.50p 1.80p 8811
30/10/2019 1.80p 1.91p 1.80p 1.80p 28
29/10/2019 1.80p 1.80p 1.50p 1.80p 1753
28/10/2019 1.80p 1.80p 1.50p 1.80p 16523
25/10/2019 1.95p 1.95p 1.53p 1.80p 50000
24/10/2019 1.95p 1.95p 1.70p 1.95p 18500
23/10/2019 1.95p 1.95p 1.95p 1.95p 0
22/10/2019 2.25p 2.25p 1.70p 1.95p 111305
21/10/2019 2.25p 2.25p 2.00p 2.25p 13977
18/10/2019 2.25p 2.25p 2.00p 2.25p 24350
17/10/2019 2.25p 2.25p 2.00p 2.25p 15000
16/10/2019 2.25p 2.25p 2.25p 2.25p 0
15/10/2019 2.25p 2.25p 2.00p 2.25p 16619
14/10/2019 2.25p 2.25p 2.25p 2.25p 0
11/10/2019 2.25p 2.25p 2.00p 2.25p 20340
10/10/2019 2.25p 2.25p 2.00p 2.25p 5130
09/10/2019 2.25p 2.25p 2.03p 2.25p 7506
08/10/2019 2.25p 2.25p 2.25p 2.25p 0
07/10/2019 2.30p 2.30p 2.00p 2.25p 14255
04/10/2019 2.50p 2.50p 2.20p 2.30p 75000
03/10/2019 2.50p 2.50p 2.20p 2.50p 5000
02/10/2019 2.50p 2.50p 2.20p 2.50p 2070
01/10/2019 2.50p 2.50p 2.50p 2.50p 0
30/09/2019 2.50p 2.50p 2.20p 2.50p 4650
27/09/2019 2.50p 2.50p 2.50p 2.50p 0
26/09/2019 2.50p 2.50p 2.20p 2.50p 1250
25/09/2019 2.50p 2.50p 2.50p 2.50p 0
24/09/2019 2.50p 2.50p 2.50p 2.50p 0
23/09/2019 2.50p 2.50p 2.20p 2.50p 2500
20/09/2019 0.03p 0.03p 0.03p 0.03p 0
19/09/2019 0.03p 0.03p 0.02p 0.03p 103265
18/09/2019 0.03p 0.03p 0.02p 0.03p 102143
17/09/2019 0.03p 0.03p 0.02p 0.03p 92808
16/09/2019 0.03p 0.03p 0.03p 0.03p 0
13/09/2019 0.03p 0.03p 0.02p 0.03p 18750
12/09/2019 0.03p 0.03p 0.02p 0.03p 18507
11/09/2019 0.03p 0.03p 0.02p 0.03p 97430
10/09/2019 0.03p 0.03p 0.03p 0.03p 100000
09/09/2019 0.03p 0.03p 0.03p 0.03p 5550
06/09/2019 0.03p 0.03p 0.03p 0.03p 162548
05/09/2019 0.03p 0.03p 0.03p 0.03p 0
04/09/2019 0.03p 0.03p 0.03p 0.03p 7741
03/09/2019 0.03p 0.03p 0.03p 0.03p 38200
02/09/2019 0.03p 0.03p 0.03p 0.03p 140000
30/08/2019 0.03p 0.03p 0.03p 0.03p 0
29/08/2019 0.03p 0.03p 0.03p 0.03p 3460
28/08/2019 0.03p 0.03p 0.03p 0.03p 0
27/08/2019 0.03p 0.03p 0.03p 0.03p 250000
23/08/2019 0.03p 0.03p 0.03p 0.03p 145000
22/08/2019 0.03p 0.03p 0.03p 0.03p 15000
21/08/2019 0.03p 0.03p 0.03p 0.03p 0
20/08/2019 0.03p 0.03p 0.03p 0.03p 6608
19/08/2019 0.03p 0.03p 0.03p 0.03p 0
16/08/2019 0.03p 0.03p 0.03p 0.03p 50
15/08/2019 0.03p 0.03p 0.03p 0.03p 0
14/08/2019 0.03p 0.03p 0.03p 0.03p 25405
13/08/2019 0.03p 0.03p 0.03p 0.03p 216784
12/08/2019 0.04p 0.04p 0.03p 0.03p 25000
09/08/2019 0.04p 0.04p 0.03p 0.04p 13877
08/08/2019 0.04p 0.04p 0.03p 0.04p 21478
07/08/2019 0.04p 0.04p 0.03p 0.04p 23080
06/08/2019 0.04p 0.04p 0.03p 0.04p 8236
05/08/2019 0.04p 0.04p 0.03p 0.04p 122952
02/08/2019 0.04p 0.04p 0.04p 0.04p 0
01/08/2019 0.04p 0.04p 0.04p 0.04p 262804
31/07/2019 0.04p 0.04p 0.04p 0.04p 22467
30/07/2019 0.04p 0.04p 0.04p 0.04p 14982
29/07/2019 0.04p 0.04p 0.04p 0.04p 42706
26/07/2019 0.04p 0.04p 0.04p 0.04p 0
25/07/2019 0.04p 0.04p 0.04p 0.04p 0
24/07/2019 0.04p 0.04p 0.04p 0.04p 50000
23/07/2019 0.04p 0.04p 0.04p 0.04p 36000
22/07/2019 0.04p 0.04p 0.04p 0.04p 0
19/07/2019 0.04p 0.04p 0.04p 0.04p 90434
18/07/2019 0.04p 0.04p 0.04p 0.04p 0
17/07/2019 0.04p 0.04p 0.04p 0.04p 46720
16/07/2019 0.04p 0.04p 0.04p 0.04p 11425
15/07/2019 0.04p 0.04p 0.04p 0.04p 50925
12/07/2019 0.04p 0.04p 0.04p 0.04p 0
11/07/2019 0.04p 0.04p 0.04p 0.04p 65697
10/07/2019 0.04p 0.04p 0.04p 0.04p 22350
09/07/2019 0.04p 0.04p 0.04p 0.04p 0
08/07/2019 0.04p 0.04p 0.04p 0.04p 12500
05/07/2019 0.04p 0.04p 0.04p 0.04p 9748
04/07/2019 0.04p 0.04p 0.04p 0.04p 0
03/07/2019 0.04p 0.04p 0.04p 0.04p 3394
02/07/2019 0.04p 0.04p 0.04p 0.04p 26203
01/07/2019 0.04p 0.04p 0.04p 0.04p 6767
28/06/2019 0.04p 0.04p 0.04p 0.04p 0
27/06/2019 0.04p 0.04p 0.04p 0.04p 25280
26/06/2019 0.04p 0.04p 0.04p 0.04p 1581
25/06/2019 0.04p 0.04p 0.04p 0.04p 2475
24/06/2019 0.04p 0.04p 0.04p 0.04p 12523
21/06/2019 0.04p 0.04p 0.04p 0.04p 10000
20/06/2019 0.04p 0.04p 0.04p 0.04p 8692
19/06/2019 0.04p 0.04p 0.04p 0.04p 0
18/06/2019 0.04p 0.04p 0.04p 0.04p 0
17/06/2019 0.04p 0.04p 0.04p 0.04p 0
14/06/2019 0.04p 0.04p 0.04p 0.04p 25625
13/06/2019 0.04p 0.04p 0.04p 0.04p 17423
12/06/2019 0.04p 0.04p 0.04p 0.04p 5617
11/06/2019 0.04p 0.04p 0.04p 0.04p 7704
10/06/2019 0.04p 0.04p 0.04p 0.04p 12549
07/06/2019 0.04p 0.04p 0.04p 0.04p 5000
06/06/2019 0.04p 0.04p 0.04p 0.04p 2417
05/06/2019 0.04p 0.04p 0.04p 0.04p 7364
04/06/2019 0.04p 0.04p 0.04p 0.04p 0
03/06/2019 0.04p 0.04p 0.04p 0.04p 13210
31/05/2019 0.04p 0.04p 0.04p 0.04p 2470
30/05/2019 0.04p 0.04p 0.04p 0.04p 107734
29/05/2019 0.04p 0.04p 0.04p 0.04p 50000
28/05/2019 0.04p 0.04p 0.04p 0.04p 50000
24/05/2019 0.04p 0.04p 0.04p 0.04p 0
23/05/2019 0.04p 0.04p 0.04p 0.04p 15786
22/05/2019 0.04p 0.04p 0.04p 0.04p 5500
21/05/2019 0.04p 0.04p 0.04p 0.04p 2000
20/05/2019 0.04p 0.04p 0.04p 0.04p 0
17/05/2019 0.04p 0.04p 0.04p 0.04p 8196
16/05/2019 0.04p 0.04p 0.04p 0.04p 0
15/05/2019 0.04p 0.04p 0.04p 0.04p 17000
14/05/2019 0.04p 0.04p 0.04p 0.04p 973

*Close Price adjusted for both dividends and splits