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
21/08/2019 16.30p 16.60p 16.30p 16.30p 23395
20/08/2019 16.30p 16.60p 16.07p 16.30p 477025
19/08/2019 16.20p 16.50p 16.07p 16.30p 158533
16/08/2019 16.40p 16.40p 16.00p 16.20p 60000
15/08/2019 16.40p 16.40p 16.00p 16.40p 32229
14/08/2019 16.40p 17.00p 16.30p 16.40p 716129
13/08/2019 16.35p 16.50p 16.24p 16.40p 87839
12/08/2019 16.70p 16.85p 15.47p 16.35p 166861
09/08/2019 16.70p 16.85p 16.25p 16.70p 75582
08/08/2019 16.70p 16.85p 16.25p 16.50p 333455
07/08/2019 16.70p 16.70p 16.25p 16.70p 36899
06/08/2019 17.00p 17.11p 16.40p 16.70p 45467
05/08/2019 17.45p 17.45p 16.84p 17.00p 83971
02/08/2019 17.45p 17.45p 17.31p 17.45p 13019
01/08/2019 17.60p 17.60p 17.31p 17.45p 133579
31/07/2019 17.60p 17.60p 17.33p 17.60p 88951
30/07/2019 17.65p 17.65p 17.30p 17.60p 47028
29/07/2019 17.65p 17.65p 17.30p 17.65p 125694
26/07/2019 17.60p 18.00p 17.37p 17.65p 109074
25/07/2019 18.15p 18.27p 17.58p 17.65p 5462
24/07/2019 18.95p 19.00p 18.01p 18.15p 124796
23/07/2019 18.95p 19.06p 18.60p 18.95p 99506
22/07/2019 19.05p 19.05p 18.60p 18.95p 227062
19/07/2019 19.05p 19.10p 19.05p 19.05p 20895
18/07/2019 19.05p 19.10p 18.91p 19.05p 40084
17/07/2019 19.05p 19.13p 18.91p 19.05p 80276
16/07/2019 19.40p 19.40p 18.85p 19.05p 260473
15/07/2019 19.25p 21.00p 19.18p 19.40p 654692
12/07/2019 19.25p 19.32p 18.80p 19.25p 52262
11/07/2019 18.65p 19.25p 18.65p 19.25p 161646
10/07/2019 18.65p 18.65p 18.37p 18.65p 92122
09/07/2019 18.65p 18.65p 18.52p 18.65p 5398
08/07/2019 18.70p 18.70p 18.30p 18.65p 316777
05/07/2019 18.70p 18.70p 18.67p 18.70p 20326
04/07/2019 18.90p 18.90p 18.40p 18.70p 873012
03/07/2019 18.90p 19.18p 18.60p 18.90p 96569
02/07/2019 18.90p 19.18p 18.50p 18.90p 84433
01/07/2019 18.90p 19.15p 18.60p 18.90p 75770
28/06/2019 18.90p 19.15p 18.90p 18.90p 16711
27/06/2019 19.00p 19.00p 18.40p 18.90p 67616
26/06/2019 19.00p 19.20p 18.74p 19.00p 43825
25/06/2019 19.00p 19.20p 18.74p 19.00p 92110
24/06/2019 19.00p 19.24p 18.75p 19.00p 34204
21/06/2019 19.00p 19.09p 18.74p 19.00p 46795
20/06/2019 18.95p 19.05p 18.66p 18.95p 38842
19/06/2019 18.95p 19.08p 18.95p 18.95p 11000
18/06/2019 18.95p 19.08p 18.95p 18.95p 38131
17/06/2019 18.95p 19.40p 18.64p 19.40p 63977
14/06/2019 18.95p 18.95p 18.64p 18.95p 12000
13/06/2019 18.95p 18.95p 18.64p 18.95p 7006
12/06/2019 18.95p 18.95p 18.50p 18.95p 18330
11/06/2019 18.95p 19.08p 18.50p 18.95p 42121
10/06/2019 18.80p 18.95p 18.40p 18.95p 29801
07/06/2019 18.60p 19.00p 18.60p 18.60p 9865
06/06/2019 18.60p 19.00p 18.28p 19.00p 65786
05/06/2019 18.60p 18.92p 18.48p 18.60p 71616
04/06/2019 18.45p 18.68p 18.19p 18.60p 40653
03/06/2019 18.25p 18.63p 18.00p 18.00p 118519
31/05/2019 18.25p 18.25p 18.05p 18.25p 4940
30/05/2019 18.25p 18.50p 18.00p 18.25p 76346
29/05/2019 18.10p 18.25p 18.04p 18.25p 266950
28/05/2019 18.10p 18.19p 18.04p 18.10p 10409
24/05/2019 18.10p 18.19p 18.10p 18.10p 2452
23/05/2019 18.10p 18.20p 18.00p 18.10p 119407
22/05/2019 18.45p 18.45p 18.00p 18.10p 209575
21/05/2019 18.55p 18.55p 18.36p 18.45p 28198
20/05/2019 18.60p 18.60p 18.00p 18.55p 289825
17/05/2019 18.60p 18.60p 18.20p 18.60p 37080
16/05/2019 18.60p 18.75p 18.60p 18.60p 10000
15/05/2019 18.60p 18.60p 18.00p 18.60p 114608
14/05/2019 18.60p 18.86p 18.20p 18.60p 50587
13/05/2019 18.80p 18.93p 18.32p 18.60p 122148
10/05/2019 18.45p 19.00p 18.20p 18.80p 601880
09/05/2019 18.70p 18.99p 18.40p 18.80p 108600
08/05/2019 18.70p 18.99p 18.40p 18.70p 124806
07/05/2019 18.65p 18.97p 18.40p 18.70p 31535
03/05/2019 18.75p 18.98p 18.66p 18.80p 72757
02/05/2019 18.80p 18.98p 18.66p 18.75p 53614
01/05/2019 18.80p 19.00p 18.60p 18.80p 81978
30/04/2019 19.40p 19.40p 18.50p 18.80p 289894
29/04/2019 19.40p 19.51p 19.00p 19.40p 34733
26/04/2019 19.40p 19.67p 19.40p 19.40p 125336
25/04/2019 19.45p 19.52p 19.00p 19.40p 41053
24/04/2019 19.50p 19.73p 19.00p 19.45p 102444
23/04/2019 19.50p 19.50p 19.10p 19.50p 166680
18/04/2019 19.55p 19.55p 19.20p 19.50p 96046
17/04/2019 19.70p 19.70p 19.21p 19.55p 77246
16/04/2019 19.70p 19.70p 19.40p 19.70p 33393
15/04/2019 20.30p 20.55p 19.40p 19.70p 113991
12/04/2019 20.50p 20.60p 20.14p 20.30p 357842
11/04/2019 20.20p 20.80p 20.20p 20.50p 137387
10/04/2019 20.10p 20.40p 20.10p 20.20p 63446
09/04/2019 19.35p 20.20p 19.25p 20.10p 637554
08/04/2019 19.35p 19.50p 19.35p 19.35p 187012
05/04/2019 19.35p 19.42p 19.25p 19.35p 46303
04/04/2019 19.35p 19.60p 19.25p 19.35p 72021
03/04/2019 19.60p 19.82p 19.20p 19.50p 143644
02/04/2019 19.20p 19.45p 19.09p 19.35p 219356
01/04/2019 19.20p 19.43p 19.01p 19.20p 232114
29/03/2019 19.08p 19.25p 18.96p 19.08p 70511
28/03/2019 19.08p 19.08p 18.96p 19.08p 31342
27/03/2019 19.02p 19.25p 18.94p 19.08p 241064
26/03/2019 19.02p 19.25p 18.92p 19.02p 403325
25/03/2019 19.25p 19.43p 18.95p 19.02p 146467
22/03/2019 19.25p 19.45p 19.10p 19.25p 694283
21/03/2019 19.35p 19.42p 19.08p 19.25p 599859
20/03/2019 19.60p 19.99p 19.34p 19.35p 981780
19/03/2019 19.60p 19.60p 19.41p 19.60p 65527
18/03/2019 19.60p 19.60p 19.41p 19.60p 79255
15/03/2019 19.35p 20.00p 19.32p 19.60p 239655
14/03/2019 19.30p 19.45p 19.19p 19.35p 143931
13/03/2019 19.30p 19.37p 19.10p 19.30p 137467
12/03/2019 19.25p 19.43p 19.14p 19.30p 109815
11/03/2019 19.25p 19.25p 18.90p 19.20p 132539
08/03/2019 19.40p 19.50p 19.08p 19.40p 8761
07/03/2019 19.50p 19.82p 19.08p 19.40p 160346
06/03/2019 19.68p 19.85p 18.50p 19.50p 270059
05/03/2019 19.68p 19.85p 19.54p 19.68p 63197
04/03/2019 20.25p 20.30p 19.55p 19.68p 264340
01/03/2019 20.25p 20.30p 20.06p 20.25p 168102
28/02/2019 20.25p 21.00p 20.06p 20.25p 125069
27/02/2019 20.55p 20.80p 20.25p 20.25p 54750
26/02/2019 21.00p 21.04p 20.00p 20.55p 66650
25/02/2019 21.00p 21.20p 20.80p 21.00p 109870
22/02/2019 21.00p 21.16p 21.00p 21.00p 5339
21/02/2019 21.00p 21.20p 20.82p 21.00p 31225
20/02/2019 21.05p 21.05p 20.84p 21.00p 86432
19/02/2019 21.05p 21.05p 20.95p 21.05p 2783
18/02/2019 21.15p 21.50p 20.95p 21.05p 136588
15/02/2019 21.15p 21.60p 21.15p 21.15p 14258
14/02/2019 21.10p 21.50p 20.80p 21.00p 696752
13/02/2019 20.10p 21.40p 20.10p 21.10p 560129
12/02/2019 20.20p 20.60p 20.10p 20.10p 382219
11/02/2019 20.70p 20.90p 20.20p 20.20p 203548
08/02/2019 19.85p 21.00p 19.85p 20.70p 545185
07/02/2019 19.95p 20.20p 19.85p 19.85p 118202
06/02/2019 19.75p 20.54p 19.75p 19.95p 1974692
05/02/2019 19.40p 20.19p 19.40p 19.75p 186493
04/02/2019 19.20p 19.50p 18.70p 19.40p 110133
01/02/2019 19.50p 19.50p 19.10p 19.50p 161714
31/01/2019 20.10p 20.10p 18.95p 19.50p 207097
30/01/2019 20.10p 20.10p 19.71p 20.10p 10803
29/01/2019 20.10p 20.10p 20.10p 20.10p 0
28/01/2019 20.20p 20.20p 19.60p 20.10p 93736
25/01/2019 20.10p 20.10p 19.70p 20.10p 29913
24/01/2019 20.10p 20.10p 19.70p 20.10p 5534
23/01/2019 20.60p 20.60p 19.70p 20.10p 78006
22/01/2019 20.60p 20.60p 20.31p 20.60p 194
21/01/2019 20.60p 20.60p 20.30p 20.60p 60876
18/01/2019 20.60p 20.65p 20.60p 20.60p 2500
17/01/2019 20.60p 20.60p 20.30p 20.60p 4140
16/01/2019 20.60p 20.66p 20.30p 20.60p 10956
15/01/2019 20.60p 20.70p 20.30p 20.60p 11125
14/01/2019 20.60p 20.60p 20.30p 20.60p 20000
11/01/2019 20.60p 20.72p 20.30p 20.60p 44670
10/01/2019 20.55p 20.72p 20.20p 20.60p 80260
09/01/2019 20.45p 20.89p 20.20p 20.55p 21864
08/01/2019 19.50p 20.69p 19.35p 20.25p 107091
07/01/2019 19.50p 19.95p 19.20p 19.50p 163135
04/01/2019 19.10p 19.50p 18.65p 19.50p 70645
03/01/2019 20.00p 20.00p 18.60p 19.10p 123140
02/01/2019 20.40p 20.40p 19.50p 19.75p 189480
31/12/2018 20.40p 20.40p 20.00p 20.40p 12000
28/12/2018 20.40p 20.40p 20.04p 20.40p 10321
27/12/2018 20.80p 20.80p 20.00p 20.40p 77436
24/12/2018 20.90p 20.90p 20.30p 20.80p 62500
21/12/2018 20.90p 20.90p 20.50p 20.90p 35800
20/12/2018 21.35p 21.35p 20.70p 20.90p 34564
19/12/2018 21.70p 21.70p 21.00p 21.40p 80000
18/12/2018 22.00p 22.00p 21.20p 21.20p 48658
17/12/2018 22.00p 22.06p 21.55p 22.00p 15000
14/12/2018 22.00p 22.00p 21.55p 22.00p 35363
13/12/2018 22.00p 22.34p 22.00p 22.00p 54188
12/12/2018 21.95p 22.00p 21.55p 22.00p 106362
11/12/2018 22.05p 22.09p 21.70p 22.05p 16596
10/12/2018 22.20p 22.24p 21.90p 22.05p 124813
07/12/2018 22.20p 22.26p 21.90p 22.20p 41130
06/12/2018 22.20p 22.26p 21.90p 22.20p 176451
05/12/2018 22.20p 22.20p 21.97p 22.20p 29000
04/12/2018 22.25p 22.50p 22.00p 22.00p 41177
03/12/2018 22.75p 22.75p 22.00p 22.25p 234897
30/11/2018 23.05p 23.05p 22.50p 23.00p 106691
29/11/2018 23.05p 23.05p 23.00p 23.05p 29124
28/11/2018 23.05p 23.05p 22.60p 23.05p 72661
27/11/2018 23.15p 23.15p 22.60p 23.05p 200404
26/11/2018 23.15p 23.15p 22.80p 23.15p 118005
23/11/2018 23.15p 23.15p 22.80p 23.15p 78813
22/11/2018 23.15p 23.25p 22.94p 23.15p 167560
21/11/2018 23.25p 23.25p 23.00p 23.15p 160113
20/11/2018 23.25p 23.39p 23.14p 23.25p 41329
19/11/2018 23.50p 23.50p 23.25p 23.25p 101127
16/11/2018 23.50p 23.84p 23.10p 23.50p 168180
15/11/2018 23.50p 23.70p 23.00p 23.50p 78450
14/11/2018 23.55p 24.00p 23.10p 23.55p 169286
13/11/2018 23.55p 23.90p 23.15p 23.55p 131236
12/11/2018 23.65p 24.00p 23.65p 23.65p 265587
09/11/2018 23.65p 24.00p 23.65p 23.65p 234156
08/11/2018 23.60p 24.00p 23.30p 23.65p 184498
07/11/2018 23.00p 24.00p 23.00p 23.50p 113128
06/11/2018 22.00p 23.50p 21.90p 23.00p 1755186

*Close Price adjusted for both dividends and splits