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
13/10/2022 45.50p 47.26p 45.00p 46.00p 336741
12/10/2022 46.00p 46.76p 45.00p 45.50p 68254
11/10/2022 45.50p 47.75p 43.20p 46.00p 181574
10/10/2022 48.25p 49.00p 45.08p 45.20p 333228
07/10/2022 48.50p 48.78p 46.08p 48.25p 670533
06/10/2022 49.00p 49.20p 48.22p 48.50p 85240
05/10/2022 49.00p 49.18p 47.25p 48.50p 141121
04/10/2022 46.35p 50.20p 46.35p 49.00p 443211
03/10/2022 46.00p 47.99p 43.30p 46.35p 406832
30/09/2022 46.00p 47.00p 44.50p 46.00p 515173
29/09/2022 46.00p 47.00p 45.04p 46.00p 213983
28/09/2022 45.50p 46.00p 44.00p 46.00p 314645
27/09/2022 45.00p 46.89p 43.50p 45.50p 948980
26/09/2022 45.25p 46.00p 43.00p 43.90p 706516
23/09/2022 48.00p 48.00p 44.39p 45.25p 515408
22/09/2022 50.20p 50.20p 47.22p 48.00p 317938
21/09/2022 50.20p 51.00p 49.20p 49.20p 148117
20/09/2022 51.80p 51.95p 49.13p 50.60p 344337
16/09/2022 54.50p 54.50p 51.40p 51.80p 334342
15/09/2022 53.00p 55.97p 52.75p 54.50p 526769
14/09/2022 54.50p 54.60p 51.00p 53.00p 444730
13/09/2022 56.50p 57.38p 51.40p 54.50p 1405261
12/09/2022 57.00p 58.00p 56.30p 56.50p 338513
09/09/2022 54.50p 57.80p 54.50p 57.00p 936123
08/09/2022 51.20p 55.00p 50.68p 54.50p 675860
07/09/2022 52.50p 52.80p 50.51p 51.20p 246232
06/09/2022 50.50p 53.70p 50.50p 52.70p 472394
05/09/2022 48.50p 51.40p 47.50p 50.50p 1511753
02/09/2022 49.50p 49.80p 47.03p 48.50p 442898
01/09/2022 52.00p 54.67p 49.01p 49.50p 900360
31/08/2022 49.00p 53.90p 49.00p 51.00p 1045286
30/08/2022 46.00p 51.75p 45.50p 49.00p 1614461
26/08/2022 46.50p 46.78p 45.00p 46.00p 317392
25/08/2022 44.50p 48.95p 44.50p 46.50p 1386131
24/08/2022 40.25p 45.00p 40.25p 44.50p 834805
23/08/2022 39.00p 40.75p 39.00p 40.25p 312919
22/08/2022 40.25p 40.30p 37.50p 39.00p 1138002
19/08/2022 41.50p 42.20p 39.25p 40.25p 346299
18/08/2022 43.25p 43.25p 40.18p 41.50p 296337
17/08/2022 43.25p 43.85p 42.73p 43.25p 216793
16/08/2022 44.00p 44.00p 42.60p 43.25p 196700
15/08/2022 43.50p 45.50p 43.05p 44.00p 645487
12/08/2022 42.50p 44.40p 42.00p 43.25p 811677
11/08/2022 41.50p 42.90p 41.50p 42.50p 333746
10/08/2022 40.50p 42.18p 39.99p 41.50p 478859
09/08/2022 42.25p 42.29p 40.25p 40.25p 494163
08/08/2022 41.25p 43.00p 41.25p 42.25p 283171
05/08/2022 42.00p 42.00p 40.00p 41.25p 463053
04/08/2022 41.25p 42.50p 41.00p 42.00p 478179
03/08/2022 40.50p 42.00p 40.50p 41.25p 641313
02/08/2022 41.50p 41.50p 39.50p 40.50p 341816
01/08/2022 42.00p 42.00p 41.02p 42.00p 268976
29/07/2022 40.50p 43.00p 40.50p 42.00p 713092
28/07/2022 39.50p 40.60p 39.16p 40.50p 1128267
27/07/2022 38.50p 41.00p 38.05p 39.50p 398711
26/07/2022 38.00p 38.50p 37.51p 38.50p 508092
25/07/2022 39.75p 40.45p 37.50p 38.00p 302586
22/07/2022 37.75p 40.10p 37.45p 39.50p 272080
21/07/2022 39.00p 39.70p 37.75p 37.75p 287733
20/07/2022 37.50p 39.70p 37.50p 39.00p 412123
19/07/2022 38.25p 38.25p 35.54p 37.50p 270647
18/07/2022 38.00p 38.25p 36.68p 38.25p 225109
15/07/2022 35.25p 36.50p 35.00p 36.50p 264594
14/07/2022 34.75p 35.25p 34.53p 35.25p 278355
13/07/2022 34.50p 35.00p 34.50p 34.75p 143793
12/07/2022 36.00p 36.10p 33.00p 34.50p 655537
11/07/2022 36.50p 38.00p 35.50p 36.00p 346159
08/07/2022 36.00p 36.95p 35.60p 36.50p 416419
07/07/2022 34.50p 36.74p 31.00p 36.00p 2647070
06/07/2022 38.00p 38.19p 34.00p 34.25p 1585886
05/07/2022 39.25p 39.49p 36.00p 38.00p 694517
04/07/2022 39.75p 41.00p 38.50p 39.25p 185850
01/07/2022 39.50p 40.00p 38.30p 39.75p 141653
30/06/2022 40.00p 40.08p 37.50p 39.75p 315934
29/06/2022 41.75p 41.75p 39.00p 40.25p 285987
28/06/2022 39.75p 42.56p 39.00p 41.75p 965460
27/06/2022 39.10p 40.50p 38.02p 39.75p 2111391
24/06/2022 37.50p 40.00p 37.15p 40.00p 730388
23/06/2022 37.50p 38.95p 37.00p 37.50p 804998
22/06/2022 39.00p 39.38p 37.00p 37.50p 269598
21/06/2022 37.50p 39.00p 36.50p 39.00p 1321988
20/06/2022 39.00p 39.00p 36.30p 36.30p 919458
17/06/2022 40.15p 40.15p 38.00p 39.00p 1048059
16/06/2022 43.50p 43.97p 39.00p 40.15p 2123192
15/06/2022 44.25p 44.94p 42.16p 43.25p 1413850
14/06/2022 48.50p 48.50p 44.90p 45.00p 905742
13/06/2022 53.00p 53.00p 48.20p 48.50p 685675
10/06/2022 56.90p 56.90p 52.00p 53.00p 4049527
09/06/2022 58.60p 59.55p 56.10p 57.00p 1657667
08/06/2022 54.00p 59.20p 53.70p 58.00p 1134769
07/06/2022 51.50p 55.00p 51.40p 53.80p 486869
06/06/2022 48.50p 52.00p 48.33p 51.50p 683436
01/06/2022 47.50p 48.97p 47.25p 47.80p 771604
31/05/2022 47.50p 48.00p 47.11p 47.50p 322803
30/05/2022 47.25p 48.00p 47.00p 47.50p 346248
27/05/2022 47.00p 48.00p 46.50p 47.25p 751186
26/05/2022 46.25p 48.00p 45.50p 47.00p 970416
25/05/2022 46.00p 47.00p 45.17p 46.25p 297231
24/05/2022 46.00p 47.00p 45.10p 46.00p 406877
23/05/2022 45.50p 47.00p 45.00p 46.00p 522832
20/05/2022 44.00p 47.59p 43.40p 46.00p 1058597
19/05/2022 46.00p 47.00p 41.50p 44.00p 822752
18/05/2022 46.00p 47.00p 45.00p 46.00p 402721
17/05/2022 44.50p 46.75p 44.22p 46.00p 343189
16/05/2022 43.00p 45.00p 42.00p 44.50p 459963
13/05/2022 40.00p 44.00p 39.69p 43.00p 1550891
12/05/2022 43.00p 43.00p 38.00p 41.00p 995754
11/05/2022 44.50p 45.00p 42.00p 43.25p 341333
10/05/2022 39.50p 46.88p 39.50p 44.50p 828055
09/05/2022 44.50p 44.60p 39.00p 42.00p 1502538
06/05/2022 50.00p 50.00p 42.80p 45.25p 3704277
05/05/2022 55.10p 55.67p 50.00p 50.50p 991584
04/05/2022 56.10p 57.21p 54.00p 55.00p 223979
03/05/2022 65.50p 65.50p 55.00p 56.10p 1058882
29/04/2022 65.50p 65.55p 65.01p 65.50p 125246
28/04/2022 65.00p 65.10p 64.00p 65.00p 88867
27/04/2022 65.50p 65.88p 64.00p 65.00p 125271
26/04/2022 65.50p 66.00p 65.15p 65.50p 81125
25/04/2022 67.90p 68.00p 63.10p 65.50p 1047725
22/04/2022 69.00p 69.00p 66.00p 68.00p 1124911
21/04/2022 69.10p 71.00p 68.20p 69.70p 286660
20/04/2022 72.00p 72.78p 67.25p 69.00p 701328
19/04/2022 75.00p 75.00p 69.45p 72.00p 712202
14/04/2022 73.60p 77.00p 72.60p 75.00p 2715580
13/04/2022 72.50p 74.00p 71.20p 73.00p 460093
12/04/2022 73.00p 73.75p 71.60p 72.50p 644871
11/04/2022 72.00p 74.80p 71.00p 73.00p 759714
08/04/2022 68.10p 73.50p 67.76p 72.00p 791199
07/04/2022 66.10p 69.50p 66.00p 68.10p 1440737
06/04/2022 66.40p 67.80p 65.20p 66.10p 759742
05/04/2022 63.50p 66.80p 62.20p 66.00p 406224
04/04/2022 64.00p 64.50p 62.00p 63.50p 302093
01/04/2022 63.00p 65.00p 62.60p 64.00p 191280
31/03/2022 62.50p 62.50p 61.00p 62.50p 194758
30/03/2022 60.75p 62.50p 60.75p 62.50p 274953
29/03/2022 64.50p 64.50p 59.20p 60.75p 420060
28/03/2022 66.00p 66.90p 64.00p 64.50p 290129
25/03/2022 63.00p 67.00p 63.00p 66.00p 304004
24/03/2022 66.50p 66.50p 62.40p 63.50p 310338
23/03/2022 66.75p 67.20p 65.15p 66.50p 3211683
22/03/2022 65.00p 70.00p 65.00p 67.00p 1670901
21/03/2022 60.25p 66.07p 60.25p 65.00p 594653
18/03/2022 57.25p 62.00p 57.25p 60.25p 167845
17/03/2022 55.50p 58.00p 55.00p 58.00p 235694
16/03/2022 56.00p 56.00p 54.00p 55.50p 230764
15/03/2022 59.00p 59.00p 55.00p 56.00p 327768
14/03/2022 62.50p 62.57p 58.50p 59.25p 183589
11/03/2022 62.50p 64.55p 61.77p 62.50p 632439
10/03/2022 57.50p 63.97p 57.50p 62.50p 918905
09/03/2022 59.00p 62.97p 56.00p 57.50p 1163389
08/03/2022 55.50p 59.50p 55.00p 58.75p 622200
07/03/2022 51.50p 56.00p 51.11p 55.50p 1426982
04/03/2022 60.50p 60.50p 50.00p 51.50p 1335350
03/03/2022 58.00p 62.00p 58.00p 60.50p 1060166
02/03/2022 56.75p 59.00p 56.75p 58.00p 280982
01/03/2022 56.00p 57.50p 55.50p 56.75p 487747
28/02/2022 50.00p 57.23p 50.00p 56.00p 825183
25/02/2022 46.00p 51.68p 45.85p 50.00p 413340
24/02/2022 44.00p 46.00p 42.47p 45.00p 419286
23/02/2022 46.00p 46.87p 43.00p 44.50p 366519
22/02/2022 46.00p 46.50p 45.60p 46.00p 166368
21/02/2022 46.60p 48.00p 45.15p 46.50p 150016
18/02/2022 48.00p 48.00p 46.11p 46.50p 193342
17/02/2022 48.00p 49.00p 47.78p 48.00p 374800
16/02/2022 47.50p 49.00p 47.36p 48.00p 96168
15/02/2022 46.50p 49.20p 46.50p 47.50p 244714
14/02/2022 49.50p 49.83p 44.50p 46.50p 489028
11/02/2022 50.00p 50.23p 49.00p 49.60p 322269
10/02/2022 47.00p 51.47p 47.00p 50.00p 850101
09/02/2022 47.00p 47.40p 46.05p 46.60p 571623
08/02/2022 47.00p 48.00p 46.00p 47.00p 179935
07/02/2022 47.00p 48.00p 46.58p 47.00p 163993
04/02/2022 47.40p 47.40p 46.00p 47.00p 197415
03/02/2022 48.00p 49.00p 47.00p 47.90p 259833
02/02/2022 46.10p 49.70p 46.10p 48.00p 387680
01/02/2022 43.00p 46.80p 43.00p 45.90p 372752
31/01/2022 42.50p 45.00p 42.25p 43.00p 1662462
28/01/2022 45.50p 45.50p 42.15p 42.50p 432323
27/01/2022 46.50p 46.79p 44.00p 45.50p 459829
26/01/2022 45.00p 48.00p 44.32p 47.50p 433854
25/01/2022 42.00p 46.40p 42.00p 44.80p 548515
24/01/2022 47.80p 48.57p 40.03p 42.00p 1901159
21/01/2022 50.50p 50.65p 47.00p 48.00p 359730
20/01/2022 49.20p 51.40p 48.42p 50.50p 1546394
19/01/2022 51.75p 52.50p 48.50p 49.20p 645221
18/01/2022 55.00p 55.09p 52.00p 52.00p 331212
17/01/2022 55.00p 55.50p 54.00p 55.00p 222900
14/01/2022 57.00p 57.00p 54.00p 55.00p 263214
13/01/2022 57.25p 58.50p 56.00p 57.25p 111062
12/01/2022 56.50p 58.50p 55.00p 57.25p 211590
10/01/2022 57.25p 58.50p 56.00p 57.00p 1349653
07/01/2022 56.50p 57.79p 55.00p 57.00p 307694
06/01/2022 59.00p 60.00p 55.12p 56.50p 419886
05/01/2022 53.50p 60.00p 53.40p 59.00p 330393
04/01/2022 53.00p 55.00p 51.86p 53.50p 303225
31/12/2021 53.00p 54.12p 51.00p 53.00p 69589
30/12/2021 53.00p 54.50p 51.88p 53.00p 74073
29/12/2021 53.00p 55.00p 51.80p 53.00p 189434
24/12/2021 53.00p 54.96p 53.00p 53.00p 67907
23/12/2021 51.50p 54.00p 51.13p 53.00p 739588

*Close Price adjusted for both dividends and splits