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
28/11/2014 23.75p 23.75p 23.75p 23.75p 0
27/11/2014 23.75p 24.09p 23.06p 23.75p 40187
26/11/2014 24.75p 24.75p 23.50p 23.75p 39874
25/11/2014 24.88p 24.88p 24.61p 24.75p 10000
24/11/2014 24.88p 25.60p 24.61p 24.88p 3472
21/11/2014 24.88p 25.60p 24.88p 24.88p 51109
20/11/2014 24.88p 25.66p 24.25p 24.88p 125000
19/11/2014 24.88p 25.66p 24.88p 24.88p 184083
18/11/2014 24.88p 25.66p 24.88p 24.88p 45248
17/11/2014 24.50p 26.00p 24.50p 24.88p 357917
14/11/2014 25.61p 25.61p 24.38p 24.38p 15000
13/11/2014 24.88p 25.74p 24.63p 24.63p 19536
12/11/2014 24.25p 26.00p 24.25p 24.75p 440145
11/11/2014 23.75p 24.99p 23.02p 24.25p 127786
10/11/2014 21.38p 25.00p 20.97p 23.75p 341368
07/11/2014 21.38p 21.38p 19.50p 21.38p 491049
06/11/2014 21.38p 21.38p 20.01p 21.38p 7000
05/11/2014 21.38p 21.38p 20.01p 21.38p 8000
04/11/2014 21.38p 21.38p 20.00p 21.38p 93900
03/11/2014 21.38p 21.38p 20.01p 21.38p 468
31/10/2014 21.38p 21.38p 20.00p 21.38p 29400
30/10/2014 21.38p 21.38p 21.38p 21.38p 0
29/10/2014 21.38p 21.38p 20.00p 21.38p 534390
28/10/2014 21.38p 21.38p 20.00p 21.38p 22000
27/10/2014 21.38p 21.38p 20.00p 21.38p 18000
24/10/2014 21.38p 21.38p 20.00p 21.38p 302017
23/10/2014 21.50p 21.50p 20.13p 21.50p 45994
22/10/2014 21.13p 21.51p 20.00p 21.50p 23893
21/10/2014 21.13p 21.30p 20.00p 21.13p 336500
20/10/2014 21.13p 21.46p 21.13p 21.13p 498600
17/10/2014 21.13p 21.13p 20.50p 21.13p 150000
16/10/2014 21.00p 22.13p 20.01p 21.13p 25429
15/10/2014 22.75p 22.75p 19.25p 21.00p 106905
14/10/2014 22.75p 22.75p 22.75p 22.75p 0
13/10/2014 23.25p 23.25p 21.50p 22.75p 91608
10/10/2014 23.25p 23.25p 22.70p 23.25p 4596
09/10/2014 23.25p 23.25p 22.50p 23.25p 18000
08/10/2014 23.50p 23.50p 22.00p 23.25p 35088
07/10/2014 23.25p 23.50p 22.50p 23.50p 11817
06/10/2014 23.25p 23.25p 22.50p 23.25p 20190
03/10/2014 24.25p 24.25p 22.00p 23.25p 109881
02/10/2014 24.75p 24.75p 22.75p 24.75p 603714
01/10/2014 24.75p 24.75p 24.00p 24.75p 1500
30/09/2014 24.75p 24.75p 24.75p 24.75p 0
29/09/2014 25.75p 25.75p 24.00p 24.75p 67717
26/09/2014 25.75p 25.75p 25.00p 25.75p 607000
25/09/2014 25.75p 25.75p 25.00p 25.75p 44200
24/09/2014 25.75p 25.75p 25.01p 25.75p 110088
23/09/2014 25.75p 26.50p 25.50p 25.75p 205520
22/09/2014 25.75p 25.75p 25.08p 25.75p 81854
19/09/2014 25.75p 25.75p 25.00p 25.75p 25218
18/09/2014 25.75p 25.75p 25.50p 25.75p 46766
17/09/2014 26.25p 26.25p 25.00p 25.75p 90952
16/09/2014 26.37p 26.37p 25.75p 26.25p 12500
15/09/2014 26.37p 26.37p 25.76p 26.37p 3776
12/09/2014 26.37p 26.37p 25.75p 26.37p 10000
11/09/2014 26.37p 26.37p 25.75p 26.37p 10645
10/09/2014 26.75p 26.75p 25.75p 26.37p 29600
09/09/2014 26.75p 26.75p 26.75p 26.75p 0
08/09/2014 26.75p 26.75p 25.75p 26.75p 68551
05/09/2014 26.88p 26.88p 26.00p 26.75p 116500
04/09/2014 26.75p 27.60p 26.50p 27.00p 177000
03/09/2014 26.88p 26.88p 26.28p 26.75p 22547
02/09/2014 26.75p 26.75p 26.75p 26.75p 0
01/09/2014 26.75p 27.63p 26.75p 26.75p 524
29/08/2014 26.75p 26.75p 25.75p 26.75p 84000
28/08/2014 26.75p 26.75p 26.75p 26.75p 0
27/08/2014 26.75p 27.90p 26.75p 26.75p 8442
26/08/2014 26.63p 27.95p 26.53p 26.75p 33603
22/08/2014 26.50p 27.45p 26.50p 26.50p 3500
21/08/2014 26.50p 26.50p 26.15p 26.50p 31078
20/08/2014 26.25p 27.50p 25.50p 26.50p 306346
19/08/2014 24.63p 27.00p 24.61p 26.25p 136566
18/08/2014 24.63p 25.39p 24.63p 24.63p 6316
15/08/2014 24.63p 25.10p 24.63p 24.63p 1984
14/08/2014 24.63p 24.63p 24.15p 24.63p 10877
13/08/2014 24.63p 24.63p 24.02p 24.63p 4909
12/08/2014 24.63p 25.20p 24.01p 24.63p 8052
11/08/2014 24.63p 25.20p 24.63p 24.63p 5075
08/08/2014 24.63p 24.63p 24.00p 24.63p 109500
07/08/2014 24.63p 25.20p 23.91p 24.63p 11504
06/08/2014 24.63p 24.89p 23.90p 24.63p 220583
05/08/2014 24.63p 24.63p 23.90p 24.63p 76922
04/08/2014 24.63p 24.63p 23.76p 24.63p 5764
01/08/2014 24.63p 24.63p 24.15p 24.63p 135000
31/07/2014 24.50p 24.63p 24.01p 24.63p 19735
30/07/2014 24.25p 24.25p 23.57p 24.25p 25045
29/07/2014 23.38p 24.12p 23.26p 23.75p 340930
28/07/2014 23.50p 23.70p 23.25p 23.50p 93300
25/07/2014 24.63p 24.63p 23.00p 23.50p 150426
24/07/2014 24.63p 24.63p 23.00p 24.25p 263666
23/07/2014 24.75p 24.75p 23.25p 24.63p 62268
22/07/2014 24.50p 24.50p 23.25p 24.50p 264046
21/07/2014 25.00p 25.00p 23.00p 24.50p 87000
18/07/2014 25.38p 25.38p 23.75p 25.00p 100425
17/07/2014 25.38p 25.38p 24.90p 25.38p 2000
16/07/2014 25.25p 25.25p 23.01p 25.25p 13029
15/07/2014 25.25p 25.25p 23.01p 25.25p 18960
14/07/2014 25.38p 25.38p 24.01p 25.25p 46219
11/07/2014 25.75p 25.75p 24.10p 25.38p 82738
10/07/2014 25.75p 25.75p 24.50p 25.75p 12078
09/07/2014 25.75p 25.75p 24.50p 25.75p 28991
08/07/2014 25.75p 25.75p 24.50p 25.75p 14631
07/07/2014 25.75p 25.75p 24.51p 25.75p 3086
04/07/2014 25.75p 25.75p 24.50p 25.75p 16131
03/07/2014 25.75p 25.75p 24.51p 25.75p 10997
02/07/2014 25.75p 25.75p 24.50p 25.75p 30911
01/07/2014 26.12p 26.12p 23.50p 25.75p 48397
30/06/2014 26.37p 26.37p 24.50p 26.12p 16060
27/06/2014 26.37p 26.37p 25.01p 26.37p 0
26/06/2014 26.37p 26.37p 25.01p 26.37p 0
25/06/2014 26.37p 26.37p 25.01p 26.37p 3500
24/06/2014 26.37p 26.37p 25.01p 26.37p 6160
23/06/2014 26.37p 26.37p 25.00p 26.37p 99419
20/06/2014 26.37p 26.37p 25.00p 26.37p 34759
19/06/2014 26.37p 26.37p 25.00p 26.37p 6622
18/06/2014 26.37p 26.37p 24.50p 26.37p 39000
17/06/2014 26.37p 26.37p 25.15p 26.37p 7906
16/06/2014 26.37p 26.37p 25.15p 26.37p 21198
13/06/2014 26.37p 26.37p 25.28p 26.37p 687
12/06/2014 26.37p 26.37p 25.28p 26.37p 14800
11/06/2014 26.37p 26.50p 25.00p 26.37p 0
10/06/2014 26.37p 26.50p 25.00p 26.37p 0
09/06/2014 26.25p 26.50p 25.00p 26.37p 73000
06/06/2014 26.12p 26.50p 25.00p 26.25p 402857
05/06/2014 26.25p 26.25p 25.50p 26.12p 39214
04/06/2014 26.25p 26.25p 26.10p 26.25p 15000
03/06/2014 26.50p 26.50p 24.50p 26.25p 30294
02/06/2014 26.25p 26.25p 25.01p 26.25p 77299
30/05/2014 26.12p 26.25p 24.25p 26.25p 89002
29/05/2014 25.75p 25.75p 24.00p 25.75p 153389
28/05/2014 25.25p 25.75p 24.50p 25.25p 114428
27/05/2014 25.25p 25.50p 24.56p 25.25p 119088
23/05/2014 25.25p 25.31p 24.53p 25.25p 4550
22/05/2014 25.25p 25.25p 24.50p 25.25p 7741
21/05/2014 25.25p 25.50p 24.50p 25.25p 227329
20/05/2014 25.75p 25.75p 24.23p 25.50p 37699
19/05/2014 25.87p 25.87p 24.00p 25.75p 93132
16/05/2014 25.87p 25.87p 25.00p 25.87p 160500
15/05/2014 26.37p 26.37p 25.00p 25.87p 66917
14/05/2014 26.50p 26.50p 25.50p 26.37p 10829
13/05/2014 26.50p 26.50p 25.51p 26.50p 0
12/05/2014 26.50p 26.50p 25.51p 26.50p 3784
09/05/2014 26.50p 26.75p 25.00p 26.50p 28071
08/05/2014 27.00p 27.00p 25.51p 26.75p 118969
07/05/2014 27.25p 27.25p 26.00p 27.00p 8385
06/05/2014 27.25p 27.25p 26.00p 27.25p 59613
02/05/2014 27.25p 27.25p 26.10p 27.25p 40000
01/05/2014 27.25p 27.25p 26.00p 27.25p 27800
30/04/2014 27.25p 27.25p 26.00p 27.25p 61246
29/04/2014 27.63p 27.63p 25.00p 27.25p 69548
28/04/2014 27.75p 27.75p 26.50p 27.63p 122122
25/04/2014 27.75p 27.75p 26.88p 27.25p 73173
24/04/2014 27.50p 27.75p 26.75p 27.75p 25675
23/04/2014 27.50p 27.50p 27.00p 27.50p 799
22/04/2014 27.50p 27.69p 26.51p 27.50p 12052
17/04/2014 27.50p 27.50p 26.50p 27.50p 6089
16/04/2014 27.50p 27.50p 26.50p 27.50p 33375
15/04/2014 27.75p 27.99p 26.98p 27.50p 79523
14/04/2014 27.75p 27.75p 25.50p 27.75p 15500
11/04/2014 27.75p 27.75p 26.50p 27.75p 42010
10/04/2014 27.75p 28.00p 26.50p 27.75p 174663
09/04/2014 27.50p 27.75p 26.50p 27.75p 42433
08/04/2014 28.75p 29.00p 25.00p 27.00p 280900
07/04/2014 30.50p 30.63p 27.50p 29.00p 97948
04/04/2014 30.63p 30.63p 29.25p 30.63p 10393
03/04/2014 30.63p 31.00p 29.25p 30.63p 11000
02/04/2014 30.88p 30.88p 28.50p 30.75p 370287
01/04/2014 30.88p 30.88p 29.00p 30.88p 100970
31/03/2014 31.13p 31.13p 29.50p 30.88p 32440
28/03/2014 31.25p 32.02p 29.00p 31.13p 187084
27/03/2014 31.25p 31.25p 29.50p 31.25p 59106
26/03/2014 31.38p 31.38p 30.00p 31.25p 37200
25/03/2014 31.38p 32.02p 30.00p 31.38p 58274
24/03/2014 31.38p 32.07p 30.00p 31.38p 97728
21/03/2014 31.38p 32.24p 31.38p 31.38p 441255
20/03/2014 31.38p 31.87p 30.00p 31.38p 130800
19/03/2014 31.87p 32.12p 31.87p 31.87p 100000
18/03/2014 32.00p 32.25p 30.00p 31.87p 271024
17/03/2014 31.50p 32.49p 31.50p 32.00p 221277
14/03/2014 31.50p 32.00p 28.50p 31.50p 210721
13/03/2014 31.50p 32.00p 31.31p 32.00p 63953
12/03/2014 32.12p 32.74p 30.00p 31.63p 265259
11/03/2014 32.00p 33.00p 31.01p 32.12p 288532
10/03/2014 33.88p 33.88p 31.00p 32.00p 368947
07/03/2014 33.50p 34.89p 32.25p 33.88p 578892
06/03/2014 31.50p 34.00p 30.42p 33.63p 719651
05/03/2014 31.25p 32.50p 29.70p 31.25p 171229
04/03/2014 31.25p 31.50p 29.91p 31.25p 22209
03/03/2014 30.88p 31.85p 29.01p 31.25p 141308
28/02/2014 30.25p 33.75p 30.00p 31.50p 432872
27/02/2014 28.25p 31.00p 28.25p 30.13p 577149
26/02/2014 27.00p 29.00p 27.00p 28.25p 998296
25/02/2014 26.50p 27.54p 26.25p 27.00p 257573
24/02/2014 26.25p 26.45p 25.50p 26.25p 460440
21/02/2014 26.00p 27.17p 25.50p 26.00p 680914
20/02/2014 26.00p 26.00p 25.25p 26.00p 10460
19/02/2014 26.50p 26.50p 25.50p 26.00p 192500
18/02/2014 26.75p 27.50p 23.80p 26.50p 79208
17/02/2014 26.75p 27.50p 26.00p 26.75p 81513

*Close Price adjusted for both dividends and splits