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
10/10/2013 24.75p 24.75p 23.62p 24.75p 1251
09/10/2013 24.75p 24.75p 23.61p 24.75p 457228
08/10/2013 24.75p 24.75p 23.50p 24.75p 299281
07/10/2013 24.75p 24.75p 23.51p 24.75p 70471
04/10/2013 24.25p 24.75p 23.51p 24.75p 51400
03/10/2013 24.75p 24.75p 23.50p 24.25p 69779
02/10/2013 24.75p 26.00p 23.51p 24.75p 11404
01/10/2013 24.75p 26.00p 23.51p 24.75p 82961
30/09/2013 25.00p 25.00p 23.51p 24.75p 48802
27/09/2013 25.75p 25.75p 24.01p 25.00p 34164
26/09/2013 26.00p 26.00p 24.50p 25.50p 75370
25/09/2013 26.00p 26.00p 25.00p 26.00p 17500
24/09/2013 26.00p 26.00p 25.00p 26.00p 9020
23/09/2013 26.00p 26.10p 25.00p 26.00p 43230
20/09/2013 26.00p 26.25p 25.01p 26.00p 3803
19/09/2013 26.25p 26.50p 25.00p 26.25p 34946
18/09/2013 26.25p 26.70p 25.10p 26.25p 0
17/09/2013 26.37p 26.70p 25.10p 26.25p 104883
16/09/2013 26.25p 26.50p 25.50p 26.37p 57720
13/09/2013 26.25p 26.25p 25.50p 26.25p 122885
12/09/2013 26.25p 26.25p 25.99p 26.25p 23039
11/09/2013 25.75p 26.25p 25.42p 26.25p 151086
10/09/2013 25.75p 25.99p 25.00p 25.50p 244266
09/09/2013 25.75p 25.75p 25.00p 25.00p 252357
06/09/2013 25.75p 25.99p 25.00p 25.75p 198856
05/09/2013 25.75p 25.99p 24.50p 25.75p 165536
04/09/2013 25.75p 26.00p 24.51p 25.75p 24063
03/09/2013 25.75p 25.75p 25.00p 25.75p 251452
02/09/2013 25.75p 26.25p 24.50p 25.75p 0
30/08/2013 25.75p 26.25p 24.50p 25.75p 24625
29/08/2013 25.87p 26.63p 24.75p 25.75p 47589
28/08/2013 26.37p 26.49p 23.00p 25.87p 192224
27/08/2013 26.25p 26.40p 25.00p 26.37p 22176
23/08/2013 26.25p 26.49p 25.00p 26.25p 14792
22/08/2013 26.25p 26.81p 25.00p 26.25p 61107
21/08/2013 27.00p 27.00p 25.00p 26.25p 166988
20/08/2013 27.25p 27.30p 25.50p 27.00p 80950
19/08/2013 27.50p 27.50p 26.12p 27.25p 45500
16/08/2013 27.50p 28.24p 26.00p 27.50p 32187
15/08/2013 27.50p 28.25p 27.00p 27.50p 50500
14/08/2013 28.00p 28.50p 27.01p 28.00p 38224
13/08/2013 28.50p 28.50p 27.00p 28.00p 51600
12/08/2013 28.50p 28.64p 28.00p 28.50p 39467
09/08/2013 28.50p 28.50p 28.00p 28.50p 57487
08/08/2013 28.50p 28.50p 28.06p 28.50p 46147
07/08/2013 28.50p 28.64p 28.00p 28.50p 41135
06/08/2013 28.50p 29.00p 28.00p 28.50p 55237
05/08/2013 28.50p 28.50p 28.00p 28.50p 1608366
02/08/2013 28.50p 28.50p 28.15p 28.50p 47024
01/08/2013 28.50p 28.50p 28.15p 28.50p 27714
31/07/2013 28.50p 28.70p 28.00p 28.50p 176536
30/07/2013 28.38p 28.50p 27.80p 28.50p 320304
29/07/2013 28.00p 28.99p 28.00p 28.38p 183404
26/07/2013 27.25p 29.00p 26.75p 28.00p 318236
25/07/2013 26.75p 27.75p 26.25p 27.25p 132235
24/07/2013 26.25p 27.50p 25.25p 26.25p 126803
23/07/2013 26.25p 28.50p 25.25p 26.25p 230063
22/07/2013 26.25p 26.25p 26.05p 26.25p 17236
19/07/2013 26.25p 26.25p 25.00p 26.25p 27500
18/07/2013 26.25p 26.39p 25.08p 26.25p 263029
17/07/2013 26.25p 26.50p 25.10p 26.25p 32033
16/07/2013 26.00p 26.50p 25.05p 26.25p 16839
15/07/2013 26.00p 26.70p 25.00p 26.00p 87213
12/07/2013 26.00p 26.60p 25.11p 26.00p 17344
11/07/2013 26.00p 26.25p 26.00p 26.00p 35146
10/07/2013 26.12p 26.12p 25.00p 26.00p 29705
09/07/2013 26.63p 28.00p 25.00p 26.12p 546435
08/07/2013 26.37p 26.63p 25.25p 26.63p 208047
05/07/2013 26.25p 27.25p 26.25p 26.37p 594004
04/07/2013 26.75p 26.75p 22.00p 26.25p 961200
03/07/2013 27.13p 27.13p 25.50p 26.75p 101167
02/07/2013 27.13p 27.13p 26.00p 27.13p 0
01/07/2013 27.13p 27.13p 26.00p 27.13p 74478
28/06/2013 27.13p 27.24p 27.13p 27.13p 2156
27/06/2013 27.13p 27.24p 26.00p 27.13p 14252
26/06/2013 27.13p 27.25p 25.00p 27.13p 112308
25/06/2013 27.25p 27.50p 27.25p 27.25p 1774
24/06/2013 28.00p 28.00p 26.50p 27.25p 53613
21/06/2013 28.25p 28.44p 27.01p 28.00p 55206
20/06/2013 28.50p 29.00p 26.60p 28.25p 62993
19/06/2013 28.50p 28.50p 27.68p 28.50p 4816
18/06/2013 28.50p 29.30p 28.50p 28.50p 1400
17/06/2013 28.50p 29.50p 27.51p 28.50p 90717
14/06/2013 28.50p 29.00p 27.77p 28.50p 32867
13/06/2013 29.00p 30.00p 28.00p 28.75p 45729
12/06/2013 30.00p 30.00p 29.26p 30.00p 91430
11/06/2013 30.25p 30.46p 29.01p 30.00p 25918
10/06/2013 30.25p 30.25p 29.01p 30.25p 51810
07/06/2013 30.50p 31.38p 29.26p 30.25p 49000
06/06/2013 30.50p 31.38p 29.25p 30.50p 109593
05/06/2013 30.50p 31.45p 29.12p 30.50p 71313
04/06/2013 30.13p 31.50p 29.06p 30.50p 119388
03/06/2013 30.00p 30.75p 29.41p 30.13p 38843
31/05/2013 30.50p 30.75p 28.00p 30.00p 44200
30/05/2013 30.00p 30.50p 29.01p 30.50p 38164
29/05/2013 30.50p 31.25p 29.00p 30.00p 49868
28/05/2013 30.25p 31.99p 30.25p 30.63p 19264
24/05/2013 30.25p 30.69p 29.00p 30.25p 90891
23/05/2013 31.00p 32.00p 29.00p 30.25p 208093
22/05/2013 31.00p 32.00p 30.10p 31.00p 15475
21/05/2013 30.75p 32.00p 30.72p 31.00p 207137
20/05/2013 29.00p 33.00p 28.51p 30.50p 88033
17/05/2013 29.00p 29.65p 28.51p 29.00p 29024
16/05/2013 29.12p 29.99p 28.50p 29.00p 405700
15/05/2013 29.00p 30.00p 28.00p 29.00p 219398
14/05/2013 28.00p 29.25p 27.00p 29.00p 230884
13/05/2013 26.75p 29.25p 26.75p 28.13p 99100
10/05/2013 26.75p 27.50p 26.75p 26.75p 64303
09/05/2013 26.75p 27.25p 26.75p 26.75p 67000
08/05/2013 26.75p 27.50p 25.50p 26.75p 42922
07/05/2013 26.75p 27.00p 25.00p 26.75p 135374
03/05/2013 26.75p 27.00p 24.75p 26.75p 0
02/05/2013 27.00p 27.00p 24.75p 26.75p 50021
01/05/2013 27.25p 28.00p 25.50p 27.25p 98835
30/04/2013 27.63p 28.00p 26.00p 27.25p 167400
29/04/2013 28.25p 28.25p 26.75p 27.63p 39632
26/04/2013 28.75p 28.75p 27.00p 28.25p 121434
25/04/2013 28.75p 28.90p 27.00p 28.75p 203797
24/04/2013 28.75p 28.90p 27.00p 28.75p 127500
23/04/2013 28.75p 29.00p 27.50p 28.75p 161879
22/04/2013 28.75p 29.10p 27.50p 28.75p 25628
19/04/2013 28.75p 29.12p 27.00p 28.75p 308131
18/04/2013 30.50p 30.50p 26.50p 28.75p 116323
17/04/2013 30.50p 31.19p 30.50p 30.50p 314
16/04/2013 31.13p 31.25p 29.00p 30.50p 22383
15/04/2013 31.75p 31.75p 30.00p 31.25p 44650
12/04/2013 31.75p 32.50p 31.00p 31.75p 9784
11/04/2013 31.75p 31.75p 31.00p 31.75p 173728
10/04/2013 31.75p 31.75p 31.00p 31.75p 23500
09/04/2013 31.75p 32.50p 31.00p 31.75p 50793
08/04/2013 31.75p 31.75p 31.00p 31.75p 28150
05/04/2013 32.88p 32.88p 31.00p 31.75p 130528
04/04/2013 33.00p 33.00p 32.50p 32.88p 123285
03/04/2013 33.00p 33.13p 28.00p 33.00p 91777
02/04/2013 33.00p 33.00p 32.50p 33.00p 50507
28/03/2013 33.25p 33.25p 30.50p 33.00p 101754
27/03/2013 33.25p 33.25p 32.75p 33.25p 7500
26/03/2013 33.25p 33.25p 32.50p 33.25p 96889
25/03/2013 33.25p 33.79p 32.00p 33.25p 63690
22/03/2013 33.25p 33.25p 32.51p 33.25p 18919
21/03/2013 33.25p 33.25p 32.50p 33.25p 27303
20/03/2013 33.25p 33.74p 32.50p 33.25p 53853
19/03/2013 33.00p 33.50p 32.00p 33.25p 141820
18/03/2013 33.00p 33.00p 31.00p 32.25p 281500
15/03/2013 33.00p 33.00p 32.50p 33.00p 25301
14/03/2013 33.50p 33.50p 31.00p 33.00p 594701
13/03/2013 33.75p 34.03p 32.00p 33.50p 176813
12/03/2013 33.75p 34.60p 32.50p 33.75p 106200
11/03/2013 34.00p 34.00p 32.50p 33.75p 19418
08/03/2013 34.50p 34.89p 31.50p 34.00p 78663
07/03/2013 33.75p 34.38p 32.00p 34.38p 88805
06/03/2013 34.00p 34.00p 32.50p 33.75p 28598
05/03/2013 34.75p 34.75p 33.00p 34.00p 26667
04/03/2013 34.75p 34.75p 33.50p 34.00p 24205
01/03/2013 36.50p 36.50p 33.00p 34.63p 213874
28/02/2013 36.50p 36.50p 35.50p 36.50p 12227
27/02/2013 37.00p 37.00p 35.50p 36.50p 66698
26/02/2013 37.13p 37.13p 36.00p 37.00p 28359
25/02/2013 37.00p 37.13p 36.00p 37.13p 35793
22/02/2013 37.00p 37.00p 36.00p 37.00p 6337
21/02/2013 37.13p 37.19p 35.25p 37.00p 22813
20/02/2013 37.13p 37.75p 36.00p 37.13p 44326
19/02/2013 37.13p 37.13p 36.01p 37.13p 3664
18/02/2013 37.13p 37.13p 36.00p 37.13p 70600
15/02/2013 37.13p 37.13p 35.25p 37.13p 15073
14/02/2013 37.13p 37.13p 36.00p 37.13p 329965
13/02/2013 37.13p 37.24p 36.01p 37.13p 3033
12/02/2013 37.25p 38.40p 36.00p 37.13p 607774
11/02/2013 37.25p 38.40p 36.16p 37.25p 35114
08/02/2013 37.25p 37.25p 36.16p 37.25p 2326
07/02/2013 37.50p 37.50p 36.20p 37.25p 118903
06/02/2013 37.50p 37.50p 36.50p 37.38p 104061
05/02/2013 38.00p 38.25p 36.55p 37.50p 41474
04/02/2013 38.62p 39.00p 37.50p 38.25p 137680
01/02/2013 38.37p 38.80p 37.92p 38.37p 50027
31/01/2013 38.00p 38.70p 38.00p 38.37p 49226
30/01/2013 38.00p 38.00p 37.65p 38.00p 201145
29/01/2013 37.63p 39.00p 37.50p 38.00p 224560
28/01/2013 37.50p 37.75p 37.05p 37.63p 250080
25/01/2013 37.50p 37.50p 37.11p 37.50p 11369
24/01/2013 37.50p 37.50p 37.00p 37.50p 10000
23/01/2013 37.75p 37.99p 37.50p 37.50p 42943
22/01/2013 37.50p 38.00p 37.13p 37.75p 167642
21/01/2013 37.75p 38.50p 37.50p 37.75p 208507
18/01/2013 37.50p 37.90p 37.10p 37.50p 111292
17/01/2013 38.00p 38.00p 37.00p 37.50p 174816
16/01/2013 38.25p 39.00p 38.00p 38.00p 105183
15/01/2013 37.00p 39.00p 36.38p 38.25p 192527
14/01/2013 36.50p 37.00p 36.38p 37.00p 247803
11/01/2013 36.50p 36.99p 36.25p 36.50p 18730
10/01/2013 36.13p 38.00p 36.06p 36.50p 346012
09/01/2013 36.00p 36.95p 35.60p 36.00p 104755
08/01/2013 36.00p 36.00p 35.60p 36.00p 19500
07/01/2013 35.62p 36.95p 35.40p 35.87p 12137
04/01/2013 35.50p 36.25p 34.81p 35.50p 10416
03/01/2013 35.50p 36.45p 35.21p 35.50p 7453
02/01/2013 35.75p 35.75p 35.19p 35.50p 22918
31/12/2012 35.75p 36.95p 35.75p 35.75p 665
28/12/2012 35.75p 36.50p 35.37p 35.75p 0
27/12/2012 35.37p 36.50p 35.37p 35.37p 10000

*Close Price adjusted for both dividends and splits