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
02/05/2013 27.00p 27.00p 24.75p 26.75p 50021
01/05/2013 27.25p 28.00p 25.50p 27.25p 98835
30/04/2013 27.63p 28.00p 26.00p 27.25p 167400
29/04/2013 28.25p 28.25p 26.75p 27.63p 39632
26/04/2013 28.75p 28.75p 27.00p 28.25p 121434
25/04/2013 28.75p 28.90p 27.00p 28.75p 203797
24/04/2013 28.75p 28.90p 27.00p 28.75p 127500
23/04/2013 28.75p 29.00p 27.50p 28.75p 161879
22/04/2013 28.75p 29.10p 27.50p 28.75p 25628
19/04/2013 28.75p 29.12p 27.00p 28.75p 308131
18/04/2013 30.50p 30.50p 26.50p 28.75p 116323
17/04/2013 30.50p 31.19p 30.50p 30.50p 314
16/04/2013 31.13p 31.25p 29.00p 30.50p 22383
15/04/2013 31.75p 31.75p 30.00p 31.25p 44650
12/04/2013 31.75p 32.50p 31.00p 31.75p 9784
11/04/2013 31.75p 31.75p 31.00p 31.75p 173728
10/04/2013 31.75p 31.75p 31.00p 31.75p 23500
09/04/2013 31.75p 32.50p 31.00p 31.75p 50793
08/04/2013 31.75p 31.75p 31.00p 31.75p 28150
05/04/2013 32.88p 32.88p 31.00p 31.75p 130528
04/04/2013 33.00p 33.00p 32.50p 32.88p 123285
03/04/2013 33.00p 33.13p 28.00p 33.00p 91777
02/04/2013 33.00p 33.00p 32.50p 33.00p 50507
28/03/2013 33.25p 33.25p 30.50p 33.00p 101754
27/03/2013 33.25p 33.25p 32.75p 33.25p 7500
26/03/2013 33.25p 33.25p 32.50p 33.25p 96889
25/03/2013 33.25p 33.79p 32.00p 33.25p 63690
22/03/2013 33.25p 33.25p 32.51p 33.25p 18919
21/03/2013 33.25p 33.25p 32.50p 33.25p 27303
20/03/2013 33.25p 33.74p 32.50p 33.25p 53853
19/03/2013 33.00p 33.50p 32.00p 33.25p 141820
18/03/2013 33.00p 33.00p 31.00p 32.25p 281500
15/03/2013 33.00p 33.00p 32.50p 33.00p 25301
14/03/2013 33.50p 33.50p 31.00p 33.00p 594701
13/03/2013 33.75p 34.03p 32.00p 33.50p 176813
12/03/2013 33.75p 34.60p 32.50p 33.75p 106200
11/03/2013 34.00p 34.00p 32.50p 33.75p 19418
08/03/2013 34.50p 34.89p 31.50p 34.00p 78663
07/03/2013 33.75p 34.38p 32.00p 34.38p 88805
06/03/2013 34.00p 34.00p 32.50p 33.75p 28598
05/03/2013 34.75p 34.75p 33.00p 34.00p 26667
04/03/2013 34.75p 34.75p 33.50p 34.00p 24205
01/03/2013 36.50p 36.50p 33.00p 34.63p 213874
28/02/2013 36.50p 36.50p 35.50p 36.50p 12227
27/02/2013 37.00p 37.00p 35.50p 36.50p 66698
26/02/2013 37.13p 37.13p 36.00p 37.00p 28359
25/02/2013 37.00p 37.13p 36.00p 37.13p 35793
22/02/2013 37.00p 37.00p 36.00p 37.00p 6337
21/02/2013 37.13p 37.19p 35.25p 37.00p 22813
20/02/2013 37.13p 37.75p 36.00p 37.13p 44326
19/02/2013 37.13p 37.13p 36.01p 37.13p 3664
18/02/2013 37.13p 37.13p 36.00p 37.13p 70600
15/02/2013 37.13p 37.13p 35.25p 37.13p 15073
14/02/2013 37.13p 37.13p 36.00p 37.13p 329965
13/02/2013 37.13p 37.24p 36.01p 37.13p 3033
12/02/2013 37.25p 38.40p 36.00p 37.13p 607774
11/02/2013 37.25p 38.40p 36.16p 37.25p 35114
08/02/2013 37.25p 37.25p 36.16p 37.25p 2326
07/02/2013 37.50p 37.50p 36.20p 37.25p 118903
06/02/2013 37.50p 37.50p 36.50p 37.38p 104061
05/02/2013 38.00p 38.25p 36.55p 37.50p 41474
04/02/2013 38.62p 39.00p 37.50p 38.25p 137680
01/02/2013 38.37p 38.80p 37.92p 38.37p 50027
31/01/2013 38.00p 38.70p 38.00p 38.37p 49226
30/01/2013 38.00p 38.00p 37.65p 38.00p 201145
29/01/2013 37.63p 39.00p 37.50p 38.00p 224560
28/01/2013 37.50p 37.75p 37.05p 37.63p 250080
25/01/2013 37.50p 37.50p 37.11p 37.50p 11369
24/01/2013 37.50p 37.50p 37.00p 37.50p 10000
23/01/2013 37.75p 37.99p 37.50p 37.50p 42943
22/01/2013 37.50p 38.00p 37.13p 37.75p 167642
21/01/2013 37.75p 38.50p 37.50p 37.75p 208507
18/01/2013 37.50p 37.90p 37.10p 37.50p 111292
17/01/2013 38.00p 38.00p 37.00p 37.50p 174816
16/01/2013 38.25p 39.00p 38.00p 38.00p 105183
15/01/2013 37.00p 39.00p 36.38p 38.25p 192527
14/01/2013 36.50p 37.00p 36.38p 37.00p 247803
11/01/2013 36.50p 36.99p 36.25p 36.50p 18730
10/01/2013 36.13p 38.00p 36.06p 36.50p 346012
09/01/2013 36.00p 36.95p 35.60p 36.00p 104755
08/01/2013 36.00p 36.00p 35.60p 36.00p 19500
07/01/2013 35.62p 36.95p 35.40p 35.87p 12137
04/01/2013 35.50p 36.25p 34.81p 35.50p 10416
03/01/2013 35.50p 36.45p 35.21p 35.50p 7453
02/01/2013 35.75p 35.75p 35.19p 35.50p 22918
31/12/2012 35.75p 36.95p 35.75p 35.75p 665
28/12/2012 35.75p 36.50p 35.37p 35.75p 0
27/12/2012 35.37p 36.50p 35.37p 35.37p 10000
24/12/2012 35.37p 36.50p 35.32p 35.37p 13832
21/12/2012 35.37p 36.50p 34.50p 35.37p 84200
20/12/2012 35.25p 36.50p 35.05p 35.37p 101940
19/12/2012 35.50p 36.50p 35.00p 35.25p 160031
18/12/2012 32.37p 37.50p 32.37p 35.50p 567386
17/12/2012 31.00p 34.00p 31.00p 32.37p 235373
14/12/2012 31.00p 31.49p 30.14p 31.00p 34236
13/12/2012 30.75p 31.50p 30.00p 31.00p 48860
12/12/2012 30.00p 31.75p 30.00p 30.75p 103506
11/12/2012 30.00p 30.99p 29.12p 30.00p 183985
10/12/2012 30.25p 30.50p 30.00p 30.00p 8400
07/12/2012 31.25p 31.25p 30.00p 30.25p 170000
06/12/2012 31.63p 31.63p 30.50p 31.25p 241671
05/12/2012 32.25p 32.25p 31.00p 31.63p 10854
04/12/2012 32.75p 32.99p 31.50p 32.25p 37780
03/12/2012 33.25p 33.25p 32.01p 32.75p 63462
30/11/2012 33.13p 34.00p 32.50p 33.25p 216548
29/11/2012 30.63p 33.50p 30.63p 33.13p 142441
28/11/2012 28.63p 30.63p 28.63p 30.63p 816315
27/11/2012 28.63p 28.99p 28.15p 28.63p 19695
26/11/2012 28.63p 29.10p 27.75p 28.63p 129152
23/11/2012 28.63p 29.00p 28.00p 28.63p 181035
22/11/2012 28.63p 28.70p 28.00p 28.63p 269523
21/11/2012 28.13p 28.63p 28.00p 28.63p 41981
20/11/2012 28.13p 28.50p 27.25p 28.00p 196916
19/11/2012 29.62p 29.62p 27.50p 28.13p 44444
16/11/2012 30.25p 30.25p 29.50p 29.62p 53205
15/11/2012 31.13p 31.13p 29.51p 30.25p 15879
14/11/2012 31.25p 31.51p 31.13p 31.13p 2000
13/11/2012 31.63p 31.63p 31.01p 31.25p 13000
12/11/2012 31.63p 31.70p 31.01p 31.63p 22087
09/11/2012 32.00p 32.00p 31.00p 31.63p 70000
08/11/2012 32.00p 32.25p 31.26p 32.00p 30500
07/11/2012 31.75p 32.12p 31.26p 32.00p 39251
06/11/2012 31.87p 32.12p 31.26p 31.75p 23797
05/11/2012 32.50p 32.50p 31.00p 31.87p 33957
02/11/2012 32.37p 32.50p 32.37p 32.50p 20000
01/11/2012 32.50p 32.74p 31.00p 32.37p 23514
31/10/2012 33.00p 33.39p 32.26p 32.62p 25487
30/10/2012 33.13p 33.54p 32.51p 33.13p 42056
29/10/2012 33.13p 33.13p 32.58p 33.13p 17526
26/10/2012 33.13p 33.50p 32.58p 33.13p 28036
25/10/2012 33.00p 33.55p 32.57p 33.13p 440761
24/10/2012 32.00p 33.40p 31.99p 32.88p 33622
23/10/2012 31.87p 32.75p 31.10p 32.50p 90270
22/10/2012 31.87p 32.24p 31.75p 31.87p 15169
19/10/2012 32.25p 32.70p 31.13p 31.87p 41962
18/10/2012 32.37p 32.75p 32.00p 32.25p 51848
17/10/2012 32.37p 32.60p 31.75p 32.37p 47100
16/10/2012 32.37p 32.73p 32.00p 32.37p 9097
15/10/2012 32.37p 32.85p 31.76p 32.37p 0
12/10/2012 32.37p 32.85p 31.76p 32.37p 10060
11/10/2012 32.37p 32.75p 31.76p 32.37p 37861
10/10/2012 32.50p 32.50p 32.00p 32.37p 5000
09/10/2012 32.50p 32.50p 32.01p 32.50p 61038
08/10/2012 32.75p 32.98p 32.00p 32.75p 429230
05/10/2012 32.75p 33.00p 32.01p 32.75p 64910
04/10/2012 32.75p 33.00p 32.00p 32.75p 94456
03/10/2012 32.75p 33.24p 32.01p 32.75p 30669
02/10/2012 32.75p 32.75p 32.01p 32.75p 6000
01/10/2012 32.75p 33.00p 32.01p 32.75p 53613
28/09/2012 32.75p 33.24p 32.75p 32.75p 10627
27/09/2012 32.75p 33.24p 32.00p 32.75p 242457
26/09/2012 33.00p 33.24p 32.00p 32.75p 104359
25/09/2012 34.25p 34.25p 32.00p 33.13p 195211
24/09/2012 34.25p 35.74p 32.50p 34.25p 88969
21/09/2012 34.25p 36.00p 32.56p 34.25p 374611
20/09/2012 34.50p 34.50p 32.00p 34.25p 80510
19/09/2012 35.25p 35.25p 32.50p 34.50p 82834
18/09/2012 35.75p 35.75p 34.00p 35.25p 42578
17/09/2012 35.75p 36.45p 34.01p 35.75p 41944
14/09/2012 35.75p 36.74p 34.00p 35.75p 240913
13/09/2012 36.25p 36.75p 34.01p 35.75p 127199
12/09/2012 36.25p 36.73p 34.50p 36.25p 43944
11/09/2012 36.25p 36.25p 34.76p 36.25p 11022
10/09/2012 36.25p 37.79p 34.75p 36.25p 114667
07/09/2012 36.25p 36.25p 34.51p 36.25p 1364
06/09/2012 35.00p 37.50p 34.01p 36.25p 39086
05/09/2012 35.00p 35.00p 33.01p 35.00p 4500
04/09/2012 35.50p 35.50p 34.00p 35.00p 7000
03/09/2012 36.75p 36.75p 34.01p 35.50p 22421
31/08/2012 36.75p 36.80p 36.75p 36.75p 8940
30/08/2012 36.75p 37.99p 33.50p 36.75p 81402
29/08/2012 37.75p 37.75p 34.00p 36.75p 35299
28/08/2012 38.00p 38.00p 35.00p 37.75p 222341
24/08/2012 38.00p 38.50p 37.51p 38.00p 35519
23/08/2012 38.00p 38.99p 37.51p 38.00p 8374
22/08/2012 38.00p 38.18p 37.50p 38.00p 7809
21/08/2012 38.00p 38.80p 37.13p 38.00p 124017
20/08/2012 37.00p 38.00p 37.00p 38.00p 42000
17/08/2012 37.00p 37.00p 36.36p 37.00p 27500
16/08/2012 36.50p 38.00p 36.36p 37.00p 29466
15/08/2012 36.50p 37.09p 35.50p 36.75p 175662
14/08/2012 36.75p 37.00p 35.50p 36.50p 15919
13/08/2012 38.25p 38.25p 35.50p 36.75p 244201
10/08/2012 37.00p 38.25p 37.00p 38.25p 8614
09/08/2012 37.00p 38.25p 37.00p 38.00p 0
08/08/2012 38.00p 38.25p 37.50p 38.00p 0
07/08/2012 38.25p 38.25p 37.50p 38.00p 15000
06/08/2012 38.25p 38.25p 37.50p 38.25p 32524
03/08/2012 38.25p 38.25p 37.50p 38.25p 46500
02/08/2012 38.25p 38.25p 37.50p 38.25p 39875
01/08/2012 38.50p 38.60p 38.50p 38.50p 9000
31/07/2012 38.00p 39.50p 36.50p 38.50p 97749
30/07/2012 38.75p 38.75p 37.50p 38.75p 11663
27/07/2012 38.75p 39.00p 37.50p 38.75p 170263
26/07/2012 38.75p 38.75p 37.60p 38.75p 1000
25/07/2012 38.75p 39.62p 37.50p 38.75p 0
24/07/2012 37.50p 39.62p 37.50p 38.75p 43500
23/07/2012 37.50p 37.74p 37.01p 37.50p 39463
20/07/2012 36.75p 37.50p 36.00p 37.50p 22650
19/07/2012 36.75p 36.75p 34.25p 36.75p 68238

*Close Price adjusted for both dividends and splits