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
01/07/2016 15.00p 15.35p 14.85p 15.25p 63514
30/06/2016 14.88p 15.00p 14.50p 15.00p 68966
29/06/2016 15.25p 15.25p 14.78p 15.00p 21006
28/06/2016 14.75p 16.00p 14.50p 15.13p 31506
27/06/2016 14.50p 15.00p 14.17p 14.75p 102311
24/06/2016 13.75p 14.50p 13.12p 14.50p 28790
23/06/2016 14.75p 15.00p 14.66p 15.00p 126991
22/06/2016 14.75p 14.75p 14.75p 14.75p 0
21/06/2016 14.88p 14.99p 14.50p 14.75p 33000
20/06/2016 14.88p 14.88p 14.68p 14.88p 19414
17/06/2016 14.88p 15.25p 14.66p 14.88p 12089
16/06/2016 14.25p 15.25p 14.16p 14.88p 122426
15/06/2016 14.25p 14.50p 14.25p 14.25p 31000
14/06/2016 14.25p 14.40p 13.77p 14.25p 75000
13/06/2016 14.25p 15.00p 13.75p 14.25p 92033
10/06/2016 14.25p 15.00p 14.25p 14.25p 102105
09/06/2016 14.38p 15.20p 14.38p 14.38p 194
08/06/2016 13.50p 15.25p 13.00p 14.38p 1514097
07/06/2016 13.88p 14.08p 13.00p 13.50p 381689
06/06/2016 13.50p 14.10p 13.50p 13.88p 407721
03/06/2016 13.25p 14.00p 13.25p 13.50p 136138
02/06/2016 13.12p 13.95p 12.35p 13.25p 39600
01/06/2016 13.25p 14.00p 13.12p 13.12p 93898
31/05/2016 13.25p 13.25p 13.25p 13.25p 0
27/05/2016 13.25p 13.25p 13.25p 13.25p 0
26/05/2016 13.25p 13.50p 13.25p 13.25p 0
25/05/2016 13.50p 14.10p 12.70p 13.50p 591942
24/05/2016 13.63p 14.50p 13.50p 13.50p 16000
23/05/2016 13.63p 14.25p 12.73p 13.63p 582166
20/05/2016 13.38p 13.63p 13.38p 13.63p 0
19/05/2016 14.62p 14.62p 12.70p 13.38p 52111
18/05/2016 14.75p 14.75p 14.50p 14.62p 29090
17/05/2016 15.00p 15.00p 14.75p 14.75p 7500
16/05/2016 15.00p 15.30p 15.00p 15.00p 71935
13/05/2016 15.50p 15.50p 14.50p 15.00p 14250
12/05/2016 15.63p 15.63p 14.75p 15.50p 10000
11/05/2016 16.00p 16.00p 15.00p 16.00p 10000
10/05/2016 16.00p 16.00p 15.00p 16.00p 22971
09/05/2016 16.00p 16.20p 16.00p 16.00p 2000
06/05/2016 15.88p 16.25p 15.88p 16.00p 29000
05/05/2016 15.88p 15.88p 14.75p 15.88p 15624
04/05/2016 16.00p 16.00p 15.54p 15.88p 22038
03/05/2016 16.00p 16.00p 15.65p 16.00p 8000
29/04/2016 16.00p 16.00p 15.55p 16.00p 54167
28/04/2016 16.00p 16.00p 16.00p 16.00p 0
27/04/2016 16.00p 16.90p 15.51p 16.00p 60364
26/04/2016 16.00p 16.00p 15.75p 16.00p 325516
25/04/2016 16.00p 16.00p 15.51p 16.00p 7473
22/04/2016 16.00p 16.80p 15.50p 16.00p 73320
21/04/2016 15.88p 17.00p 15.88p 16.00p 14705
20/04/2016 15.75p 16.25p 15.21p 15.75p 70506
19/04/2016 15.88p 15.88p 15.49p 15.88p 146412
18/04/2016 15.50p 16.50p 15.20p 15.88p 62134
15/04/2016 15.25p 16.00p 15.00p 15.25p 156767
14/04/2016 15.50p 16.00p 15.25p 15.25p 10014
13/04/2016 14.88p 15.38p 14.75p 15.38p 39344
12/04/2016 14.62p 15.25p 14.50p 15.00p 910247
11/04/2016 14.62p 14.96p 14.57p 14.62p 12500
08/04/2016 14.50p 14.96p 14.32p 14.50p 61325
07/04/2016 14.50p 14.95p 14.25p 14.50p 135474
06/04/2016 14.50p 14.50p 14.50p 14.50p 0
05/04/2016 14.50p 14.73p 14.50p 14.50p 116887
04/04/2016 14.50p 14.75p 14.25p 14.50p 90885
01/04/2016 14.50p 14.50p 13.75p 14.50p 126562
31/03/2016 14.75p 14.82p 14.34p 14.50p 5750
30/03/2016 14.62p 14.88p 14.62p 14.75p 7992
29/03/2016 14.50p 15.75p 14.27p 14.62p 212107
24/03/2016 14.50p 14.50p 14.27p 14.50p 7056
23/03/2016 14.38p 14.71p 14.23p 14.38p 208684
22/03/2016 14.38p 14.75p 14.00p 14.50p 229500
21/03/2016 14.38p 14.71p 14.25p 14.38p 1027357
18/03/2016 14.50p 14.70p 14.25p 14.50p 737046
17/03/2016 14.50p 14.50p 14.27p 14.50p 5125
16/03/2016 14.50p 14.70p 14.27p 14.50p 12650
15/03/2016 14.50p 14.73p 14.25p 14.50p 136085
14/03/2016 14.25p 14.56p 14.10p 14.50p 35364
11/03/2016 14.00p 14.25p 13.50p 14.25p 132344
10/03/2016 14.00p 14.00p 14.00p 14.00p 0
09/03/2016 14.00p 14.00p 13.70p 14.00p 43000
08/03/2016 14.00p 14.50p 13.75p 14.00p 130641
07/03/2016 14.00p 14.35p 14.00p 14.00p 14452
04/03/2016 13.75p 14.35p 13.00p 14.00p 73403
03/03/2016 13.75p 13.75p 13.31p 13.75p 5924
02/03/2016 13.75p 13.75p 13.30p 13.75p 28650
01/03/2016 13.75p 13.75p 13.17p 13.75p 5555
29/02/2016 13.63p 14.50p 12.92p 13.75p 325030
26/02/2016 12.75p 14.60p 12.75p 13.75p 142803
25/02/2016 12.00p 13.50p 11.95p 12.75p 73224
24/02/2016 12.00p 13.00p 12.00p 12.00p 7692
23/02/2016 12.25p 13.00p 12.00p 12.00p 175711
22/02/2016 11.75p 12.40p 11.65p 12.25p 71764
19/02/2016 11.75p 12.20p 11.75p 11.75p 25000
18/02/2016 10.75p 12.00p 10.51p 11.75p 49287
17/02/2016 10.75p 10.94p 10.75p 10.75p 76213
16/02/2016 10.75p 11.00p 10.64p 10.75p 89597
15/02/2016 10.75p 10.75p 10.64p 10.75p 25294
12/02/2016 10.75p 10.90p 10.75p 10.75p 3906
11/02/2016 10.75p 10.75p 10.75p 10.75p 0
10/02/2016 11.25p 11.25p 10.67p 10.75p 40557
09/02/2016 11.25p 11.25p 10.67p 11.25p 992
08/02/2016 11.25p 11.68p 11.25p 11.25p 1177
05/02/2016 11.13p 11.75p 10.58p 11.25p 113816
04/02/2016 11.13p 11.13p 10.50p 11.13p 25000
03/02/2016 10.88p 11.50p 10.28p 10.88p 41992
02/02/2016 10.88p 11.38p 10.25p 10.88p 246563
01/02/2016 10.88p 10.88p 10.00p 10.88p 10410
29/01/2016 10.75p 11.43p 10.15p 10.88p 34000
28/01/2016 10.75p 10.95p 10.75p 10.75p 7000
27/01/2016 10.75p 11.43p 10.00p 10.75p 35186
26/01/2016 10.88p 11.25p 10.00p 10.75p 86404
25/01/2016 10.88p 10.88p 10.00p 10.88p 37849
22/01/2016 10.88p 11.66p 10.00p 10.88p 43674
21/01/2016 10.88p 10.88p 10.00p 10.88p 174642
20/01/2016 10.88p 10.88p 10.00p 10.88p 83790
19/01/2016 10.88p 10.88p 10.00p 10.88p 103098
18/01/2016 10.88p 11.13p 10.88p 10.88p 0
15/01/2016 11.75p 12.00p 10.50p 11.13p 1133558
14/01/2016 12.00p 12.00p 10.50p 11.75p 78400
13/01/2016 12.00p 12.00p 11.50p 12.00p 156148
12/01/2016 12.00p 12.00p 11.55p 12.00p 7094
11/01/2016 12.00p 12.00p 12.00p 12.00p 0
08/01/2016 12.00p 12.20p 12.00p 12.00p 66474
07/01/2016 12.00p 12.20p 11.50p 12.00p 277089
06/01/2016 12.00p 12.45p 11.60p 12.00p 193500
05/01/2016 12.00p 12.50p 12.00p 12.00p 73535
04/01/2016 12.00p 12.50p 11.60p 12.00p 70708
31/12/2015 12.00p 12.00p 11.50p 12.00p 63242
30/12/2015 12.00p 12.00p 11.90p 12.00p 49427
29/12/2015 12.00p 12.00p 11.00p 12.00p 14691
24/12/2015 12.00p 12.00p 12.00p 12.00p 0
23/12/2015 11.75p 12.00p 11.75p 12.00p 19187
22/12/2015 12.00p 12.00p 11.75p 12.00p 250000
21/12/2015 12.00p 12.00p 10.50p 12.00p 119472
18/12/2015 12.00p 12.00p 12.00p 12.00p 10000
17/12/2015 12.00p 12.00p 11.50p 12.00p 20555
16/12/2015 12.00p 12.00p 12.00p 12.00p 0
15/12/2015 12.00p 12.00p 11.50p 12.00p 1375423
14/12/2015 12.00p 12.00p 11.75p 12.00p 16703
11/12/2015 12.00p 12.00p 12.00p 12.00p 0
10/12/2015 12.00p 12.01p 11.00p 12.00p 66387
09/12/2015 12.00p 12.05p 11.75p 12.00p 24053
08/12/2015 12.00p 12.27p 11.75p 12.00p 684573
07/12/2015 12.00p 12.30p 11.75p 12.00p 29659
04/12/2015 12.00p 12.00p 12.00p 12.00p 0
03/12/2015 12.00p 12.00p 11.75p 12.00p 57500
02/12/2015 11.88p 12.45p 11.81p 12.00p 44459
01/12/2015 11.88p 11.88p 11.50p 11.88p 20000
30/11/2015 12.13p 12.13p 11.88p 11.88p 0
27/11/2015 11.88p 11.88p 11.25p 11.88p 1082
26/11/2015 11.88p 12.49p 11.44p 11.88p 51845
25/11/2015 12.13p 12.13p 11.25p 11.88p 623000
24/11/2015 12.13p 12.16p 11.00p 12.13p 65000
23/11/2015 12.63p 12.63p 11.75p 12.13p 29408
20/11/2015 12.50p 12.63p 12.25p 12.63p 21190
19/11/2015 12.75p 12.75p 12.00p 12.75p 15000
18/11/2015 12.88p 12.88p 12.00p 12.88p 148140
17/11/2015 12.88p 12.88p 12.88p 12.88p 0
16/11/2015 12.63p 12.88p 12.63p 12.88p 0
13/11/2015 12.88p 12.88p 12.50p 12.88p 15000
12/11/2015 12.88p 12.88p 12.50p 12.88p 114243
11/11/2015 12.88p 12.95p 12.25p 12.88p 154607
10/11/2015 13.88p 13.88p 12.00p 12.88p 189163
09/11/2015 14.00p 14.00p 13.00p 13.88p 18000
06/11/2015 14.00p 14.00p 13.25p 14.00p 41094
05/11/2015 14.00p 14.00p 13.40p 14.00p 10000
04/11/2015 14.00p 14.00p 13.26p 14.00p 8006
03/11/2015 14.00p 14.00p 13.38p 14.00p 1790
02/11/2015 14.13p 14.30p 13.26p 14.00p 6513
30/10/2015 14.00p 14.38p 13.25p 14.00p 50091
29/10/2015 14.00p 14.00p 13.95p 14.00p 21075
28/10/2015 13.88p 14.00p 13.88p 14.00p 0
27/10/2015 14.38p 14.38p 13.50p 13.88p 150000
26/10/2015 14.50p 14.50p 13.50p 14.50p 69835
23/10/2015 14.50p 14.75p 14.00p 14.50p 68913
22/10/2015 14.50p 14.50p 14.00p 14.50p 17000
21/10/2015 14.50p 14.50p 14.50p 14.50p 0
20/10/2015 14.50p 14.50p 14.00p 14.50p 7809
19/10/2015 14.50p 14.50p 13.50p 14.50p 73900
16/10/2015 14.50p 14.50p 14.50p 14.50p 0
15/10/2015 14.50p 14.50p 14.50p 14.50p 0
14/10/2015 14.50p 15.00p 14.50p 14.50p 1333
13/10/2015 14.50p 14.50p 14.00p 14.50p 1751
12/10/2015 14.62p 14.62p 14.00p 14.62p 69370
09/10/2015 14.62p 14.65p 14.25p 14.62p 80399
08/10/2015 14.38p 14.50p 13.75p 14.50p 11000
07/10/2015 14.00p 14.38p 14.00p 14.38p 0
06/10/2015 13.75p 14.00p 12.75p 14.00p 192476
05/10/2015 13.50p 13.75p 12.50p 13.75p 15000
02/10/2015 13.38p 13.50p 11.75p 13.50p 238000
01/10/2015 13.00p 13.38p 13.00p 13.38p 0
30/09/2015 13.00p 13.00p 12.00p 13.00p 16800
29/09/2015 13.38p 13.38p 12.00p 13.00p 162000
28/09/2015 13.88p 13.88p 12.50p 13.50p 23453
25/09/2015 13.75p 13.75p 12.75p 13.75p 1294
24/09/2015 13.75p 13.75p 12.50p 13.75p 10617
23/09/2015 13.63p 13.75p 13.10p 13.75p 26512
22/09/2015 13.63p 13.63p 12.50p 13.63p 53304
21/09/2015 13.63p 13.63p 12.75p 13.63p 34388
18/09/2015 13.63p 13.63p 13.19p 13.63p 7507
17/09/2015 13.63p 13.63p 12.50p 13.63p 13142

*Close Price adjusted for both dividends and splits