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
13/04/2017 24.88p 24.88p 24.40p 24.75p 27085
12/04/2017 26.00p 26.00p 24.00p 25.00p 230347
11/04/2017 24.50p 25.87p 24.50p 25.75p 326903
10/04/2017 24.25p 24.44p 24.10p 24.38p 141707
07/04/2017 23.50p 24.37p 23.10p 24.25p 132076
06/04/2017 23.50p 23.50p 23.00p 23.50p 123017
05/04/2017 23.50p 23.63p 23.25p 23.63p 120427
04/04/2017 23.50p 23.54p 23.00p 23.50p 116681
03/04/2017 23.88p 24.04p 23.25p 23.63p 113439
31/03/2017 23.88p 23.88p 23.25p 23.88p 191417
30/03/2017 23.75p 24.04p 23.50p 24.00p 187560
29/03/2017 23.25p 23.75p 23.00p 23.75p 113468
28/03/2017 23.75p 23.75p 22.50p 23.25p 312838
27/03/2017 24.75p 24.75p 23.00p 23.63p 969117
24/03/2017 25.00p 25.00p 24.50p 24.75p 352575
23/03/2017 25.13p 25.13p 24.50p 25.00p 183476
22/03/2017 25.75p 25.75p 24.50p 25.13p 332632
21/03/2017 27.38p 27.38p 25.50p 26.50p 199584
20/03/2017 27.75p 27.77p 27.50p 27.63p 79762
17/03/2017 27.50p 27.77p 27.50p 27.75p 78883
16/03/2017 27.00p 27.52p 27.00p 27.38p 489339
15/03/2017 26.37p 26.49p 26.00p 26.37p 41780
14/03/2017 26.12p 26.32p 26.12p 26.25p 53163
13/03/2017 26.12p 26.25p 25.75p 26.12p 70691
10/03/2017 26.88p 26.88p 25.75p 26.12p 362504
09/03/2017 27.50p 27.50p 26.25p 26.88p 258060
08/03/2017 26.50p 27.50p 26.00p 27.50p 335473
07/03/2017 26.37p 26.37p 25.50p 26.00p 249558
06/03/2017 28.25p 28.25p 25.50p 26.50p 465032
03/03/2017 28.75p 28.75p 27.76p 28.25p 63546
02/03/2017 28.38p 28.75p 28.25p 28.75p 217431
01/03/2017 28.38p 28.41p 28.25p 28.38p 63626
28/02/2017 28.25p 28.50p 28.25p 28.38p 139433
27/02/2017 28.87p 28.92p 28.00p 28.25p 246734
24/02/2017 29.37p 29.37p 28.75p 29.00p 126682
23/02/2017 29.37p 29.56p 29.00p 29.37p 203715
22/02/2017 30.38p 30.38p 29.00p 29.50p 326919
21/02/2017 30.50p 31.00p 30.01p 30.38p 140207
20/02/2017 31.25p 31.25p 30.00p 30.50p 418817
17/02/2017 32.25p 32.25p 31.00p 31.25p 198098
16/02/2017 32.88p 32.88p 32.00p 32.25p 175835
15/02/2017 31.75p 33.50p 31.75p 32.88p 938605
14/02/2017 29.37p 32.00p 29.37p 31.75p 466661
13/02/2017 29.00p 29.25p 29.00p 29.00p 170427
10/02/2017 28.75p 29.25p 28.42p 29.00p 350849
09/02/2017 28.63p 29.00p 28.30p 28.75p 444773
08/02/2017 28.13p 28.60p 27.97p 28.50p 83365
07/02/2017 27.75p 28.00p 27.10p 27.88p 120848
06/02/2017 27.50p 27.98p 27.42p 27.75p 157611
03/02/2017 27.25p 27.74p 27.22p 27.38p 283587
02/02/2017 27.50p 27.88p 27.20p 27.25p 434388
01/02/2017 27.88p 28.25p 27.72p 27.88p 318338
31/01/2017 27.88p 28.20p 27.51p 27.88p 396263
30/01/2017 28.50p 28.50p 27.60p 27.88p 328820
27/01/2017 29.37p 29.37p 28.01p 28.50p 408859
26/01/2017 30.38p 30.51p 29.50p 29.62p 267406
25/01/2017 30.25p 30.75p 30.00p 30.38p 703172
24/01/2017 28.38p 31.50p 28.32p 29.62p 908211
23/01/2017 28.75p 28.92p 27.60p 28.13p 269246
20/01/2017 27.63p 30.00p 27.60p 28.75p 515349
19/01/2017 27.38p 27.50p 25.50p 27.13p 1051090
18/01/2017 29.62p 29.81p 27.00p 28.00p 845045
17/01/2017 31.00p 31.25p 28.75p 29.37p 1051296
16/01/2017 29.50p 32.25p 29.50p 31.00p 1702256
13/01/2017 28.38p 30.00p 28.25p 29.50p 2285834
12/01/2017 27.00p 30.00p 27.00p 29.00p 3231941
11/01/2017 24.75p 27.50p 24.50p 26.75p 2080330
10/01/2017 23.88p 25.00p 23.42p 24.00p 562922
09/01/2017 23.13p 24.90p 23.05p 23.75p 1768611
06/01/2017 20.25p 23.90p 20.25p 23.13p 1303691
05/01/2017 19.63p 20.50p 19.50p 20.00p 789559
04/01/2017 18.63p 20.00p 18.51p 19.63p 1248943
03/01/2017 19.13p 19.90p 18.13p 18.63p 489400
30/12/2016 19.00p 19.50p 19.00p 19.00p 255404
29/12/2016 19.00p 19.35p 19.00p 19.00p 225089
28/12/2016 19.13p 19.74p 19.00p 19.00p 275542
23/12/2016 19.00p 19.75p 18.62p 19.13p 159943
22/12/2016 19.00p 19.53p 19.00p 19.00p 179269
21/12/2016 19.00p 19.50p 19.00p 19.00p 116385
20/12/2016 19.00p 19.50p 18.90p 19.00p 365015
19/12/2016 18.75p 19.50p 18.27p 19.00p 533061
16/12/2016 18.75p 19.13p 18.27p 18.75p 364025
15/12/2016 18.63p 19.25p 18.40p 18.75p 178860
14/12/2016 19.00p 19.30p 18.70p 18.75p 142536
13/12/2016 18.75p 19.50p 18.65p 19.00p 236553
12/12/2016 18.25p 19.50p 18.25p 18.75p 696749
09/12/2016 18.00p 19.00p 17.25p 18.25p 173758
08/12/2016 18.00p 19.30p 18.00p 18.00p 322316
07/12/2016 17.87p 18.30p 17.54p 18.00p 63337
06/12/2016 17.87p 18.14p 17.87p 17.87p 22053
05/12/2016 17.75p 18.44p 17.52p 17.87p 8922
02/12/2016 17.75p 18.35p 17.50p 18.00p 19182
01/12/2016 18.00p 18.50p 17.13p 17.75p 141472
30/11/2016 17.75p 18.45p 17.50p 17.75p 95346
29/11/2016 17.63p 18.75p 17.62p 17.75p 116159
28/11/2016 17.75p 18.73p 16.50p 17.63p 79977
25/11/2016 18.13p 19.02p 17.58p 17.75p 102419
24/11/2016 18.13p 19.25p 17.23p 18.13p 238396
23/11/2016 18.25p 19.25p 18.00p 18.00p 213953
22/11/2016 17.50p 19.00p 17.50p 18.00p 382033
21/11/2016 17.25p 18.50p 17.25p 17.50p 488321
18/11/2016 17.50p 18.00p 16.74p 17.25p 80366
17/11/2016 17.25p 18.00p 17.25p 17.25p 112301
16/11/2016 17.25p 18.00p 17.25p 17.25p 2777
15/11/2016 17.25p 18.00p 17.25p 17.25p 210333
14/11/2016 17.00p 17.90p 17.00p 17.25p 117922
11/11/2016 17.25p 17.50p 16.92p 17.00p 276444
10/11/2016 17.50p 18.48p 17.25p 17.25p 173274
09/11/2016 17.25p 18.00p 16.20p 17.25p 628203
08/11/2016 18.25p 18.50p 18.21p 18.25p 37225
07/11/2016 18.25p 18.40p 18.00p 18.25p 50277
04/11/2016 18.63p 18.70p 18.25p 18.25p 46214
03/11/2016 18.88p 19.00p 18.75p 18.75p 191117
02/11/2016 19.13p 19.39p 18.50p 18.88p 259424
01/11/2016 19.00p 19.65p 18.83p 19.13p 323970
31/10/2016 18.75p 19.50p 18.70p 19.00p 165403
28/10/2016 18.75p 19.00p 18.67p 18.75p 71479
27/10/2016 18.75p 18.89p 18.63p 18.75p 138260
26/10/2016 19.50p 19.96p 18.50p 18.75p 331302
25/10/2016 20.25p 20.38p 19.30p 19.50p 379471
24/10/2016 20.38p 20.65p 20.00p 20.25p 413054
21/10/2016 20.38p 20.72p 20.06p 20.38p 255734
20/10/2016 20.38p 20.72p 20.28p 20.38p 1366427
19/10/2016 19.63p 21.00p 19.51p 20.38p 604212
18/10/2016 19.88p 20.18p 19.50p 19.50p 825656
17/10/2016 19.00p 20.23p 19.00p 19.75p 1049062
14/10/2016 19.13p 19.97p 18.60p 19.00p 1007717
13/10/2016 18.25p 19.40p 17.50p 18.75p 763338
12/10/2016 18.50p 19.66p 17.80p 18.25p 1129113
11/10/2016 17.50p 19.50p 17.41p 18.25p 2480581
10/10/2016 17.00p 17.99p 17.00p 17.50p 4069880
07/10/2016 16.00p 17.15p 15.75p 16.50p 1377368
06/10/2016 16.75p 16.75p 15.50p 16.00p 515612
05/10/2016 16.75p 16.75p 16.00p 16.75p 3000
04/10/2016 16.75p 16.75p 16.25p 16.75p 100000
03/10/2016 16.75p 16.75p 16.00p 16.75p 25279
30/09/2016 16.50p 16.70p 16.00p 16.50p 119495
29/09/2016 16.63p 16.63p 16.00p 16.63p 59831
28/09/2016 16.63p 16.63p 16.30p 16.63p 12000
27/09/2016 16.75p 16.75p 16.33p 16.75p 78953
26/09/2016 16.63p 16.75p 16.00p 16.75p 18082
23/09/2016 17.00p 17.00p 16.00p 16.75p 210000
22/09/2016 17.25p 17.25p 16.00p 17.25p 22500
21/09/2016 17.25p 17.25p 16.50p 17.00p 148000
20/09/2016 17.87p 17.87p 16.30p 17.00p 90662
19/09/2016 17.87p 17.87p 17.25p 17.87p 46600
16/09/2016 17.87p 17.87p 17.26p 17.87p 20000
15/09/2016 17.87p 17.87p 17.26p 17.87p 9098
14/09/2016 17.87p 17.87p 17.26p 17.87p 33522
13/09/2016 17.87p 17.87p 17.75p 17.87p 10500
12/09/2016 17.87p 17.87p 17.25p 17.87p 16721
09/09/2016 17.87p 18.36p 17.25p 17.87p 122413
08/09/2016 18.00p 18.25p 17.75p 17.87p 241755
07/09/2016 17.63p 18.00p 17.38p 18.00p 115670
06/09/2016 17.38p 17.38p 16.76p 17.38p 58898
05/09/2016 18.13p 18.13p 16.70p 17.38p 250910
02/09/2016 18.50p 18.50p 18.00p 18.13p 121149
01/09/2016 18.75p 18.75p 18.50p 18.63p 142718
31/08/2016 18.88p 19.17p 18.75p 18.75p 37898
30/08/2016 19.00p 19.50p 18.83p 18.88p 50000
26/08/2016 19.25p 19.25p 18.55p 19.00p 24842
25/08/2016 19.25p 19.93p 18.66p 19.25p 36109
24/08/2016 19.37p 20.20p 18.75p 19.37p 81683
23/08/2016 19.50p 19.50p 18.64p 19.37p 10000
22/08/2016 19.50p 20.00p 18.50p 19.50p 47624
19/08/2016 20.00p 20.30p 19.00p 19.50p 127797
18/08/2016 18.50p 20.30p 18.50p 19.88p 218635
17/08/2016 17.75p 19.07p 17.30p 18.50p 101524
16/08/2016 17.50p 18.20p 16.52p 17.75p 287896
15/08/2016 17.38p 17.73p 16.50p 17.50p 255000
12/08/2016 17.38p 17.38p 16.50p 17.38p 125120
11/08/2016 17.38p 17.38p 16.25p 17.38p 54655
10/08/2016 17.25p 17.25p 16.50p 17.25p 55200
09/08/2016 17.38p 18.18p 16.25p 17.25p 100162
08/08/2016 17.63p 18.25p 16.90p 17.38p 194481
05/08/2016 16.63p 17.50p 15.75p 17.50p 132162
04/08/2016 16.63p 17.17p 16.13p 16.63p 15000
03/08/2016 16.25p 16.63p 16.25p 16.63p 2600
02/08/2016 16.75p 16.75p 16.00p 16.25p 35482
01/08/2016 17.13p 17.28p 16.00p 16.75p 80277
29/07/2016 17.00p 17.50p 16.56p 17.13p 24401
28/07/2016 17.00p 17.50p 16.50p 17.00p 97861
27/07/2016 16.88p 17.10p 16.50p 17.00p 49499
26/07/2016 17.75p 17.75p 16.50p 16.88p 98154
25/07/2016 18.63p 18.63p 18.00p 18.13p 72193
22/07/2016 18.63p 18.63p 18.58p 18.63p 69801
21/07/2016 19.13p 19.13p 18.25p 18.63p 118951
20/07/2016 19.25p 19.25p 18.60p 19.13p 24195
19/07/2016 19.00p 19.75p 18.25p 19.13p 58826
18/07/2016 19.00p 19.49p 18.42p 19.00p 25315
15/07/2016 18.38p 19.50p 18.00p 18.88p 139498
14/07/2016 18.25p 18.75p 18.00p 18.38p 235000
13/07/2016 18.13p 18.75p 17.86p 18.25p 118946
12/07/2016 17.50p 18.74p 17.10p 18.13p 327112
11/07/2016 17.50p 17.89p 17.50p 17.50p 24164
08/07/2016 17.50p 17.90p 17.00p 17.50p 64741
07/07/2016 16.63p 17.70p 16.63p 17.50p 38071
06/07/2016 15.50p 17.00p 15.50p 16.50p 68268
05/07/2016 15.25p 16.25p 15.25p 15.25p 12000
04/07/2016 15.25p 15.50p 14.64p 15.25p 44990

*Close Price adjusted for both dividends and splits