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
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
24/08/2010 55.50p 56.00p 54.01p 55.50p 6750
23/08/2010 55.50p 56.00p 55.00p 55.50p 10275
20/08/2010 55.50p 56.59p 54.62p 55.50p 12626
19/08/2010 55.50p 55.50p 55.00p 55.00p 0
18/08/2010 54.00p 56.29p 52.50p 55.50p 74781
17/08/2010 54.00p 54.00p 52.01p 54.00p 10902
16/08/2010 53.50p 54.75p 52.50p 54.00p 58500
13/08/2010 53.50p 54.40p 52.00p 53.50p 54814
12/08/2010 53.00p 54.45p 51.10p 53.50p 66475
11/08/2010 53.00p 53.90p 51.01p 53.00p 23250
10/08/2010 53.25p 54.00p 51.50p 53.00p 70533
09/08/2010 56.25p 56.25p 51.50p 53.25p 185060
06/08/2010 56.25p 56.50p 54.51p 56.25p 2100
05/08/2010 56.25p 57.38p 55.00p 56.25p 20085
04/08/2010 56.25p 56.50p 54.60p 56.25p 13000
03/08/2010 56.25p 57.75p 55.00p 56.25p 167422
02/08/2010 57.00p 57.00p 55.00p 56.25p 77100
30/07/2010 58.00p 60.50p 55.50p 57.00p 74000
29/07/2010 54.50p 59.50p 54.50p 58.00p 53644
28/07/2010 53.50p 56.00p 53.50p 54.25p 6656
27/07/2010 49.50p 56.00p 48.50p 53.25p 234143
26/07/2010 49.25p 51.40p 49.25p 49.50p 23975
23/07/2010 49.50p 49.50p 47.00p 49.25p 14500
22/07/2010 49.00p 49.50p 48.10p 49.50p 19112
21/07/2010 49.50p 49.50p 49.00p 49.50p 0
20/07/2010 49.50p 49.50p 48.00p 49.50p 2000
19/07/2010 50.00p 51.00p 48.00p 49.50p 6437
16/07/2010 52.00p 52.00p 47.00p 51.00p 123099
15/07/2010 53.00p 53.00p 52.00p 52.00p 32496
14/07/2010 50.25p 55.00p 50.25p 53.00p 38020
13/07/2010 45.50p 52.00p 45.50p 50.25p 81011
12/07/2010 45.25p 47.25p 45.25p 45.50p 10896
09/07/2010 45.25p 45.25p 44.00p 45.25p 204000
08/07/2010 45.00p 46.74p 43.10p 45.25p 313000
07/07/2010 45.25p 46.00p 43.10p 45.00p 214745
06/07/2010 45.75p 47.00p 44.50p 45.50p 15114
05/07/2010 47.50p 47.50p 44.00p 45.75p 56968
02/07/2010 47.50p 48.50p 46.00p 47.50p 14000
01/07/2010 47.50p 49.25p 47.00p 48.00p 330723
30/06/2010 48.00p 49.25p 47.00p 48.00p 43000
29/06/2010 48.00p 48.00p 47.00p 48.00p 1708
28/06/2010 48.50p 49.00p 47.10p 48.50p 16903
25/06/2010 48.50p 49.50p 46.00p 48.50p 56300
24/06/2010 48.50p 48.50p 48.00p 48.50p 0
23/06/2010 48.50p 48.50p 47.10p 48.50p 25246
22/06/2010 49.00p 50.74p 46.00p 49.00p 96006
21/06/2010 49.50p 50.90p 47.50p 49.00p 383946
18/06/2010 49.50p 51.49p 47.50p 49.50p 15246
17/06/2010 49.00p 51.00p 47.76p 49.50p 15463
16/06/2010 48.75p 51.00p 47.00p 49.00p 131965
15/06/2010 48.75p 50.49p 47.31p 48.75p 29686
14/06/2010 47.50p 50.00p 46.00p 48.75p 178239
11/06/2010 47.50p 49.49p 46.00p 47.50p 6761
10/06/2010 47.50p 49.40p 45.60p 47.50p 48124
09/06/2010 47.50p 49.50p 45.60p 47.50p 75748
08/06/2010 47.50p 49.40p 45.50p 47.50p 133396
07/06/2010 49.00p 49.19p 46.75p 47.50p 37054
04/06/2010 51.50p 51.50p 46.50p 49.00p 88715
03/06/2010 51.00p 52.49p 49.00p 51.50p 63494
02/06/2010 52.00p 52.60p 50.00p 51.00p 61333
01/06/2010 52.00p 53.00p 49.00p 52.00p 58404
28/05/2010 52.00p 53.00p 51.01p 52.00p 61826
27/05/2010 52.00p 53.00p 51.25p 52.00p 28204
26/05/2010 49.00p 53.00p 49.00p 51.50p 164506
25/05/2010 54.25p 54.25p 47.60p 49.00p 165769
24/05/2010 56.00p 58.00p 54.00p 55.50p 26742
21/05/2010 56.50p 56.50p 56.00p 56.00p 43409
20/05/2010 57.00p 57.00p 57.00p 57.00p 56472
19/05/2010 58.00p 59.40p 55.00p 58.00p 44384
18/05/2010 58.00p 59.00p 56.00p 58.00p 80363
17/05/2010 58.50p 59.50p 55.75p 58.00p 238197
14/05/2010 59.00p 59.00p 59.00p 59.00p 8000
13/05/2010 61.00p 62.70p 57.00p 59.00p 84632
12/05/2010 61.25p 62.00p 61.00p 61.00p 5512
11/05/2010 62.00p 63.70p 59.50p 61.25p 36718
10/05/2010 62.00p 64.20p 62.00p 62.75p 34020
07/05/2010 62.25p 62.25p 58.00p 60.50p 64603
06/05/2010 66.00p 66.00p 63.50p 65.25p 26375
05/05/2010 66.00p 66.00p 64.01p 66.00p 6941
04/05/2010 66.75p 68.34p 65.01p 66.75p 120276
30/04/2010 66.75p 67.00p 65.10p 66.75p 47193
29/04/2010 66.75p 67.00p 65.10p 66.75p 11650
28/04/2010 66.75p 67.90p 65.00p 66.75p 18467
27/04/2010 66.25p 67.90p 65.25p 66.75p 113748
26/04/2010 66.25p 67.00p 65.00p 66.25p 40920
23/04/2010 65.75p 67.00p 64.75p 66.25p 316702
22/04/2010 65.75p 66.00p 64.00p 65.75p 105000
21/04/2010 65.75p 66.74p 65.75p 65.75p 3250
20/04/2010 65.75p 66.00p 65.75p 65.75p 0
19/04/2010 66.75p 66.75p 65.75p 65.75p 26269
16/04/2010 66.50p 67.74p 64.50p 66.75p 30186
15/04/2010 66.50p 67.74p 66.25p 66.25p 28603
14/04/2010 67.00p 67.74p 64.00p 66.50p 150200
13/04/2010 70.00p 70.00p 65.00p 67.25p 64357
12/04/2010 70.00p 71.80p 68.50p 70.00p 8144
09/04/2010 68.75p 70.00p 68.20p 70.00p 6418
08/04/2010 69.00p 70.99p 67.50p 68.75p 199400
07/04/2010 67.00p 69.50p 66.75p 69.00p 70185
06/04/2010 67.00p 68.99p 66.99p 67.00p 3802
01/04/2010 67.25p 68.00p 65.01p 67.00p 31996
31/03/2010 68.25p 68.40p 65.50p 67.25p 73809
30/03/2010 69.25p 70.50p 66.50p 68.25p 52692
29/03/2010 70.00p 70.00p 67.51p 69.25p 44870
26/03/2010 70.00p 71.00p 68.01p 70.00p 159750
25/03/2010 69.25p 70.00p 69.25p 70.00p 34000
24/03/2010 69.25p 69.25p 67.75p 69.25p 10000
23/03/2010 69.25p 70.49p 67.50p 69.25p 105769
22/03/2010 69.25p 69.25p 67.51p 69.25p 35450
19/03/2010 69.25p 69.75p 67.51p 69.25p 132500
18/03/2010 70.50p 71.00p 67.50p 69.25p 53650
17/03/2010 70.50p 71.00p 69.00p 70.50p 34901
16/03/2010 70.50p 71.00p 69.50p 70.50p 17700
15/03/2010 70.50p 71.74p 69.75p 70.50p 12246
12/03/2010 71.25p 72.24p 69.00p 70.50p 175366
11/03/2010 70.75p 72.34p 69.00p 71.00p 60628
10/03/2010 67.00p 71.49p 66.50p 70.75p 268953
09/03/2010 65.50p 68.00p 65.50p 67.00p 34196
08/03/2010 64.75p 66.00p 64.01p 65.00p 86325
05/03/2010 64.75p 65.80p 63.50p 64.75p 40522
04/03/2010 64.75p 65.80p 63.50p 64.75p 200204
03/03/2010 64.00p 65.75p 63.00p 64.75p 111700
02/03/2010 62.00p 64.00p 60.27p 64.00p 82500
01/03/2010 62.00p 63.75p 60.27p 62.00p 28182
26/02/2010 62.00p 62.00p 60.25p 62.00p 7317
25/02/2010 62.00p 62.25p 60.25p 62.00p 365108
24/02/2010 61.00p 63.25p 60.03p 61.50p 160314
23/02/2010 60.75p 62.50p 59.50p 61.00p 63484
22/02/2010 59.75p 62.40p 58.25p 60.75p 107433
19/02/2010 59.75p 60.50p 58.26p 59.75p 39165

*Close Price adjusted for both dividends and splits