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
27/05/2020 16.90p 17.40p 16.66p 16.90p 12371
26/05/2020 16.90p 17.40p 16.65p 16.90p 82570
25/05/2020 17.00p 17.40p 16.41p 16.90p 11888
22/05/2020 17.00p 17.40p 16.41p 16.90p 11888
21/05/2020 17.20p 17.50p 16.51p 17.00p 39116
20/05/2020 17.30p 17.70p 16.71p 17.20p 45949
19/05/2020 17.40p 17.90p 16.90p 17.40p 40471
18/05/2020 17.40p 17.90p 16.90p 17.40p 112031
15/05/2020 17.10p 17.25p 16.60p 17.10p 54501
14/05/2020 17.10p 17.25p 16.60p 17.10p 71435
13/05/2020 17.70p 17.85p 16.90p 17.40p 387677
12/05/2020 17.15p 17.80p 17.14p 17.70p 139805
11/05/2020 16.55p 17.50p 16.52p 17.00p 10390181
08/05/2020 16.55p 16.70p 16.29p 16.55p 133677
07/05/2020 16.55p 16.70p 16.29p 16.55p 133677
06/05/2020 16.25p 16.90p 16.25p 16.55p 275883
05/05/2020 16.15p 16.50p 16.15p 16.25p 205270
04/05/2020 14.95p 16.37p 14.95p 16.15p 222974
01/05/2020 16.00p 16.00p 14.50p 14.95p 423344
30/04/2020 16.10p 16.10p 15.20p 16.00p 201713
29/04/2020 16.10p 16.11p 16.00p 16.00p 151439
28/04/2020 16.25p 16.37p 16.00p 16.10p 192294
27/04/2020 16.60p 16.60p 16.25p 16.25p 134716
24/04/2020 16.70p 16.90p 16.60p 16.60p 156788
23/04/2020 15.90p 16.97p 15.90p 16.60p 422521
22/04/2020 15.60p 16.00p 15.37p 15.90p 134557
21/04/2020 15.55p 16.30p 15.55p 15.60p 186539
20/04/2020 15.05p 16.00p 15.05p 15.55p 214250
17/04/2020 14.55p 15.10p 14.55p 15.05p 141578
16/04/2020 14.10p 14.90p 14.10p 14.55p 128424
15/04/2020 14.35p 14.80p 14.10p 14.10p 438003
14/04/2020 13.55p 14.35p 13.46p 14.35p 361021
13/04/2020 13.35p 13.90p 13.34p 13.55p 386774
10/04/2020 13.35p 13.90p 13.34p 13.55p 386774
09/04/2020 13.35p 13.90p 13.34p 13.55p 386774
08/04/2020 12.95p 13.70p 12.95p 13.40p 442679
07/04/2020 11.80p 13.17p 11.80p 12.95p 347447
06/04/2020 11.20p 12.50p 10.90p 11.80p 529055
03/04/2020 10.45p 11.20p 10.45p 11.20p 102982
02/04/2020 10.35p 10.86p 10.00p 10.45p 354254
01/04/2020 10.05p 10.38p 9.60p 10.25p 203053
31/03/2020 9.75p 9.95p 9.50p 9.95p 338326
30/03/2020 9.90p 9.95p 9.19p 9.75p 114992
27/03/2020 9.90p 9.90p 9.88p 9.90p 43886
26/03/2020 9.85p 9.90p 9.80p 9.90p 211184
25/03/2020 9.65p 9.85p 9.58p 9.85p 204174
24/03/2020 9.60p 9.65p 9.00p 9.65p 113821
23/03/2020 9.70p 9.70p 8.80p 9.60p 103713
20/03/2020 9.65p 9.87p 9.30p 9.70p 187641
19/03/2020 9.75p 9.75p 9.30p 9.65p 37068
18/03/2020 10.20p 10.20p 9.50p 9.75p 43551
17/03/2020 11.00p 11.00p 10.00p 10.25p 103438
16/03/2020 11.45p 11.45p 10.00p 11.00p 188213
13/03/2020 11.80p 11.80p 11.00p 11.65p 65978
12/03/2020 12.05p 12.05p 11.40p 11.80p 30088
11/03/2020 12.15p 12.15p 11.60p 12.15p 21935
10/03/2020 12.70p 12.70p 12.00p 12.15p 68218
09/03/2020 13.00p 13.00p 12.20p 12.70p 55000
06/03/2020 13.00p 13.10p 12.00p 13.00p 85221
05/03/2020 13.20p 13.33p 12.50p 13.00p 33131
04/03/2020 13.20p 13.20p 12.70p 13.20p 23375
03/03/2020 13.20p 13.20p 12.50p 13.20p 104441
02/03/2020 12.85p 13.35p 12.70p 13.20p 41513
28/02/2020 13.20p 13.20p 12.80p 12.85p 54711
27/02/2020 13.95p 13.95p 12.80p 13.20p 125633
26/02/2020 13.95p 13.95p 13.60p 13.95p 115035
25/02/2020 13.95p 13.95p 13.95p 13.95p 0
24/02/2020 14.40p 14.40p 13.50p 13.95p 189699
21/02/2020 14.40p 14.40p 14.00p 14.40p 2338
20/02/2020 14.40p 14.42p 14.00p 14.40p 52556
19/02/2020 14.40p 14.40p 14.00p 14.40p 183690
18/02/2020 14.40p 14.40p 14.28p 14.40p 21009
17/02/2020 14.40p 14.40p 14.04p 14.40p 1738
14/02/2020 14.40p 14.40p 14.04p 14.40p 22750
13/02/2020 14.40p 14.40p 14.04p 14.40p 232622
12/02/2020 14.15p 14.40p 14.10p 14.40p 127517
11/02/2020 13.95p 13.98p 13.95p 13.95p 707124
10/02/2020 14.20p 14.20p 13.83p 13.95p 17549
07/02/2020 14.35p 14.52p 14.03p 14.20p 166492
06/02/2020 13.80p 14.50p 13.80p 14.35p 179012
05/02/2020 13.65p 14.10p 13.65p 13.80p 214675
04/02/2020 13.65p 13.80p 13.65p 13.65p 61540
03/02/2020 13.75p 13.75p 13.50p 13.65p 164404
31/01/2020 13.90p 13.96p 13.60p 13.75p 250559
30/01/2020 14.30p 14.30p 13.59p 14.00p 645135
29/01/2020 14.50p 14.55p 14.00p 14.30p 224085
28/01/2020 14.70p 14.70p 14.05p 14.50p 96127
27/01/2020 14.70p 14.70p 14.25p 14.70p 42444
24/01/2020 14.60p 14.73p 14.25p 14.70p 36552
23/01/2020 15.10p 15.10p 14.43p 14.60p 46617
22/01/2020 15.30p 15.43p 14.91p 15.10p 33183
21/01/2020 15.30p 15.43p 14.90p 15.30p 90000
20/01/2020 15.30p 15.50p 15.30p 15.30p 84343
17/01/2020 15.30p 15.50p 14.90p 15.30p 29474
16/01/2020 15.30p 15.50p 15.30p 15.30p 37995
15/01/2020 15.30p 15.60p 14.85p 15.30p 303351
14/01/2020 15.30p 15.40p 15.00p 15.30p 56530
13/01/2020 15.30p 15.77p 14.90p 15.30p 117976
10/01/2020 15.50p 15.50p 14.80p 15.30p 75157
09/01/2020 15.50p 15.54p 15.00p 15.50p 49268
08/01/2020 15.50p 15.50p 15.50p 15.50p 0
07/01/2020 15.50p 15.55p 15.00p 15.50p 60383
06/01/2020 15.50p 15.95p 15.20p 15.50p 57105
03/01/2020 15.50p 15.95p 15.20p 15.50p 1271490
02/01/2020 15.50p 15.95p 15.05p 15.50p 59864
01/01/2020 15.50p 15.95p 15.25p 15.50p 59000
31/12/2019 15.50p 15.95p 15.25p 15.50p 59000
30/12/2019 15.50p 15.95p 15.05p 15.50p 143377
27/12/2019 14.25p 16.00p 14.25p 15.50p 177320
26/12/2019 14.35p 14.35p 14.30p 14.35p 67799
25/12/2019 14.35p 14.35p 14.30p 14.35p 67799
24/12/2019 14.35p 14.35p 14.30p 14.35p 67799
23/12/2019 14.35p 14.35p 14.22p 14.35p 47129
20/12/2019 14.25p 14.35p 14.00p 14.35p 90436
19/12/2019 14.35p 14.35p 14.20p 14.35p 41331
18/12/2019 14.60p 14.60p 14.20p 14.35p 32725
17/12/2019 14.60p 14.60p 14.20p 14.60p 106834
16/12/2019 14.60p 14.87p 14.20p 14.60p 1585551
13/12/2019 14.60p 14.87p 14.60p 14.60p 46996
12/12/2019 14.60p 14.87p 14.24p 14.60p 42110
11/12/2019 14.60p 14.60p 14.24p 14.60p 25000
10/12/2019 14.70p 15.00p 14.60p 14.60p 38733
09/12/2019 14.70p 14.70p 14.60p 14.70p 3721
06/12/2019 14.70p 15.05p 14.70p 14.70p 28572
05/12/2019 14.55p 15.20p 14.55p 14.70p 143952
04/12/2019 14.55p 14.55p 14.55p 14.55p 0
03/12/2019 14.55p 14.65p 14.55p 14.55p 635
02/12/2019 14.40p 14.68p 14.00p 14.55p 181160
29/11/2019 14.40p 14.65p 14.00p 14.40p 94278
28/11/2019 14.40p 14.40p 14.00p 14.40p 165996
27/11/2019 14.40p 14.40p 14.00p 14.40p 214015
26/11/2019 14.40p 14.40p 14.40p 14.40p 0
25/11/2019 14.40p 14.65p 14.10p 14.40p 103251
22/11/2019 14.40p 14.40p 14.10p 14.40p 77740
21/11/2019 14.75p 14.75p 14.00p 14.40p 954325
20/11/2019 14.75p 14.75p 14.30p 14.75p 73885
19/11/2019 14.75p 14.75p 14.30p 14.75p 53046
18/11/2019 14.75p 15.20p 14.50p 14.75p 133562
15/11/2019 15.00p 15.00p 14.50p 14.75p 46900
14/11/2019 14.90p 15.00p 14.50p 15.00p 85555
13/11/2019 15.00p 15.00p 14.10p 14.90p 154034
12/11/2019 15.30p 15.30p 14.70p 15.00p 134509
11/11/2019 15.30p 15.30p 15.00p 15.30p 24897
08/11/2019 15.45p 15.45p 15.00p 15.30p 61107
07/11/2019 15.50p 15.50p 15.30p 15.45p 62461
06/11/2019 15.90p 15.90p 15.30p 15.50p 19512
05/11/2019 16.15p 16.15p 15.68p 15.90p 50166
04/11/2019 16.40p 16.40p 15.70p 16.15p 90996
01/11/2019 16.40p 16.40p 15.90p 16.40p 8130
31/10/2019 16.40p 16.40p 15.95p 16.40p 20000
30/10/2019 16.45p 16.45p 15.95p 16.40p 90325
29/10/2019 16.45p 16.45p 16.00p 16.45p 14664
28/10/2019 16.25p 16.70p 16.00p 16.45p 51230
25/10/2019 16.25p 16.25p 16.25p 16.25p 0
24/10/2019 16.10p 16.25p 15.75p 16.25p 27000
23/10/2019 16.10p 16.10p 16.10p 16.10p 0
22/10/2019 16.10p 16.50p 15.70p 16.10p 34239
21/10/2019 16.10p 16.10p 15.70p 16.10p 18789
18/10/2019 16.25p 16.25p 15.70p 16.10p 68195
17/10/2019 16.25p 16.25p 16.25p 16.25p 0
16/10/2019 16.25p 16.25p 16.25p 16.25p 0
15/10/2019 16.25p 16.25p 15.80p 16.25p 43000
14/10/2019 16.05p 16.60p 16.05p 16.25p 61555
11/10/2019 16.05p 16.40p 15.60p 16.05p 51102
10/10/2019 15.85p 16.05p 15.85p 16.05p 107112
09/10/2019 15.85p 15.94p 15.85p 15.85p 33065
08/10/2019 15.75p 15.90p 15.75p 15.85p 0
07/10/2019 15.50p 16.00p 15.00p 15.75p 146279
04/10/2019 15.60p 15.60p 15.00p 15.30p 72913
03/10/2019 15.60p 15.60p 15.52p 15.60p 1132
02/10/2019 17.05p 17.05p 15.60p 15.60p 334440
01/10/2019 17.05p 17.05p 17.05p 17.05p 0
30/09/2019 17.05p 17.25p 16.60p 17.05p 42097
27/09/2019 17.05p 17.05p 17.05p 17.05p 0
26/09/2019 17.05p 17.20p 16.82p 17.05p 41429
25/09/2019 17.05p 17.23p 17.05p 17.05p 864
24/09/2019 17.05p 17.05p 16.82p 17.05p 27110
23/09/2019 17.05p 17.05p 17.05p 17.05p 0
20/09/2019 17.05p 17.20p 16.82p 17.05p 19213
19/09/2019 17.15p 17.22p 16.64p 17.05p 158339
18/09/2019 17.15p 17.15p 17.15p 17.15p 0
17/09/2019 17.15p 17.36p 16.70p 17.15p 109718
16/09/2019 17.15p 17.46p 17.03p 17.15p 15000
13/09/2019 17.00p 17.15p 16.64p 17.15p 2000
12/09/2019 17.05p 17.25p 16.64p 17.05p 953402
11/09/2019 16.95p 17.00p 16.50p 17.00p 65725
10/09/2019 16.90p 17.17p 16.90p 16.95p 41479
09/09/2019 16.90p 16.90p 16.90p 16.90p 10000
06/09/2019 16.50p 16.90p 16.25p 16.90p 65401
05/09/2019 16.50p 16.50p 16.05p 16.50p 13418
04/09/2019 16.50p 16.50p 16.05p 16.50p 25354
03/09/2019 16.80p 16.80p 16.00p 16.50p 91957
02/09/2019 15.90p 17.19p 15.90p 16.80p 140524
30/08/2019 16.20p 16.20p 15.63p 15.90p 66509
29/08/2019 16.20p 16.20p 15.80p 16.20p 98922
28/08/2019 16.20p 16.20p 15.84p 16.20p 2600
27/08/2019 16.30p 16.32p 15.96p 16.20p 54360
23/08/2019 16.30p 16.30p 16.19p 16.30p 70520
22/08/2019 16.30p 16.54p 16.18p 16.30p 39646
21/08/2019 16.30p 16.60p 16.30p 16.30p 23395

*Close Price adjusted for both dividends and splits