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
18/07/2012 37.00p 37.00p 34.00p 36.75p 91011
17/07/2012 38.00p 38.50p 35.50p 37.25p 738747
16/07/2012 39.25p 39.25p 36.01p 38.00p 21757
13/07/2012 39.50p 39.50p 38.00p 39.25p 610223
12/07/2012 40.00p 40.00p 38.00p 39.50p 113566
11/07/2012 39.75p 40.00p 38.50p 40.00p 14815
10/07/2012 40.25p 40.25p 38.00p 40.00p 43758
09/07/2012 40.25p 40.25p 38.51p 40.25p 3780
06/07/2012 40.25p 40.50p 38.51p 40.25p 42536
05/07/2012 39.25p 40.25p 39.25p 40.25p 10571
04/07/2012 40.00p 40.00p 38.50p 39.25p 22798
03/07/2012 40.50p 40.50p 38.51p 40.00p 10697
02/07/2012 40.50p 40.50p 39.26p 40.50p 15048
29/06/2012 40.50p 40.50p 39.00p 40.50p 50900
28/06/2012 40.50p 40.50p 38.50p 40.50p 190300
27/06/2012 40.50p 40.50p 39.01p 40.50p 1300
26/06/2012 40.50p 40.50p 39.00p 40.50p 34315
25/06/2012 40.50p 41.00p 39.10p 40.50p 17492
22/06/2012 40.00p 41.00p 39.10p 40.50p 60857
21/06/2012 40.00p 40.75p 39.13p 40.00p 967201
20/06/2012 40.00p 40.75p 39.20p 40.00p 59707
19/06/2012 40.25p 41.50p 38.50p 40.00p 140503
18/06/2012 39.25p 40.25p 37.00p 40.25p 60368
15/06/2012 39.25p 39.25p 38.50p 39.25p 22908
14/06/2012 39.25p 39.25p 38.50p 39.25p 11200
13/06/2012 40.00p 40.20p 37.50p 39.25p 308727
12/06/2012 41.50p 41.50p 39.00p 40.00p 439923
11/06/2012 41.75p 42.20p 39.50p 41.50p 33336
08/06/2012 41.75p 42.23p 41.75p 41.75p 66
07/06/2012 41.25p 42.79p 40.50p 41.75p 350036
06/06/2012 43.00p 43.00p 40.00p 41.25p 120902
01/06/2012 44.50p 44.50p 41.00p 43.00p 36190
31/05/2012 45.25p 45.25p 42.00p 44.50p 10000
30/05/2012 45.25p 45.25p 44.00p 45.25p 91200
29/05/2012 45.50p 46.24p 45.25p 45.25p 7000
28/05/2012 44.75p 45.00p 44.75p 45.00p 577
25/05/2012 44.75p 45.74p 43.00p 44.75p 23123
24/05/2012 44.75p 45.74p 42.00p 44.75p 51324
23/05/2012 44.25p 45.74p 43.63p 44.00p 113854
22/05/2012 44.25p 44.50p 43.50p 44.25p 47769
21/05/2012 44.75p 45.50p 42.50p 44.25p 43002
18/05/2012 44.50p 45.25p 43.25p 44.75p 111405
17/05/2012 45.00p 45.49p 43.00p 44.75p 115520
16/05/2012 45.00p 46.00p 44.00p 45.50p 64942
15/05/2012 47.50p 48.49p 44.00p 46.50p 59820
14/05/2012 50.50p 50.50p 47.00p 47.50p 228201
11/05/2012 52.00p 52.00p 50.00p 51.00p 10000
10/05/2012 52.50p 54.49p 51.01p 52.00p 0
09/05/2012 54.00p 54.49p 51.01p 52.50p 281734
08/05/2012 54.00p 54.25p 53.00p 54.00p 74692
04/05/2012 53.75p 54.84p 52.80p 54.00p 54794
03/05/2012 53.75p 54.95p 52.00p 53.75p 88335
02/05/2012 53.50p 54.95p 52.75p 53.75p 37918
01/05/2012 53.75p 54.75p 52.25p 53.50p 56789
30/04/2012 53.75p 56.00p 52.75p 53.75p 34424
27/04/2012 52.50p 55.00p 52.50p 53.75p 166000
26/04/2012 52.00p 53.00p 52.00p 52.50p 312853
25/04/2012 54.00p 54.97p 53.00p 53.00p 43349
24/04/2012 54.00p 55.00p 52.95p 54.00p 0
23/04/2012 53.00p 55.00p 52.95p 54.00p 22396
20/04/2012 52.25p 53.50p 51.92p 52.00p 39312
19/04/2012 52.25p 53.44p 51.92p 52.25p 680253
18/04/2012 52.25p 53.50p 51.90p 52.25p 28664
17/04/2012 51.75p 53.49p 50.00p 52.50p 120584
16/04/2012 52.50p 54.25p 51.25p 52.25p 58688
13/04/2012 52.25p 54.00p 51.25p 52.25p 58199
12/04/2012 52.25p 53.50p 50.50p 52.25p 91500
11/04/2012 52.00p 52.78p 50.00p 52.25p 85651
10/04/2012 54.00p 54.40p 51.00p 53.50p 102916
05/04/2012 54.50p 54.50p 50.00p 54.00p 240190
04/04/2012 56.25p 56.25p 53.00p 54.50p 363986
03/04/2012 58.50p 59.25p 52.00p 56.75p 266345
02/04/2012 58.00p 59.49p 56.41p 58.50p 178788
30/03/2012 58.00p 58.90p 56.00p 58.00p 57582
29/03/2012 56.50p 59.00p 55.50p 58.25p 168952
28/03/2012 57.00p 57.00p 55.00p 56.50p 89935
27/03/2012 57.50p 58.30p 56.75p 57.00p 192004
26/03/2012 60.50p 61.00p 55.00p 57.50p 187172
23/03/2012 61.50p 62.25p 59.00p 60.50p 26525
22/03/2012 61.50p 62.73p 59.75p 61.50p 70094
21/03/2012 61.50p 61.50p 60.01p 61.50p 6537
20/03/2012 61.25p 63.00p 60.50p 61.50p 215394
19/03/2012 60.37p 61.25p 59.51p 61.25p 34986
16/03/2012 60.37p 61.75p 59.00p 60.37p 197994
15/03/2012 60.00p 61.24p 58.67p 60.37p 18383
14/03/2012 60.50p 61.50p 58.50p 60.25p 122614
13/03/2012 60.50p 61.54p 59.00p 60.50p 53170
12/03/2012 60.75p 60.75p 59.00p 60.50p 122455
09/03/2012 62.00p 62.54p 59.00p 61.00p 229187
08/03/2012 61.00p 62.55p 60.85p 62.00p 28400
07/03/2012 63.50p 64.14p 60.00p 61.00p 69894
06/03/2012 65.75p 66.00p 63.05p 63.75p 108071
05/03/2012 67.00p 67.00p 64.75p 66.00p 92635
02/03/2012 68.37p 68.37p 66.00p 67.12p 74796
01/03/2012 68.50p 69.90p 67.00p 68.37p 26000
29/02/2012 68.25p 69.90p 66.50p 68.50p 123978
28/02/2012 68.25p 69.50p 66.60p 68.25p 80407
27/02/2012 68.25p 69.75p 66.75p 68.25p 7500
24/02/2012 66.75p 68.25p 66.60p 68.25p 199276
23/02/2012 66.25p 67.50p 66.25p 66.50p 73466
22/02/2012 65.75p 66.75p 64.51p 66.25p 27201
21/02/2012 65.75p 67.49p 64.38p 65.75p 30839
20/02/2012 62.88p 67.50p 62.88p 65.75p 66740
17/02/2012 62.50p 63.50p 61.50p 62.88p 81850
16/02/2012 62.63p 62.63p 60.50p 62.50p 15055
15/02/2012 62.88p 62.98p 61.25p 62.63p 337553
14/02/2012 62.88p 62.88p 61.75p 62.88p 57000
13/02/2012 63.50p 63.99p 61.00p 62.88p 150780
10/02/2012 65.00p 65.00p 62.26p 63.50p 44105
09/02/2012 65.00p 65.00p 64.38p 65.00p 1115
08/02/2012 65.25p 67.00p 64.25p 65.00p 34620
07/02/2012 65.25p 66.24p 64.25p 65.25p 49443
06/02/2012 65.88p 66.50p 64.35p 65.25p 104591
03/02/2012 65.25p 67.00p 65.11p 65.88p 375307
02/02/2012 63.75p 66.00p 63.25p 63.25p 65963
01/02/2012 61.50p 64.90p 61.50p 64.00p 114853
31/01/2012 61.37p 62.50p 60.75p 61.50p 1482635
30/01/2012 61.50p 61.50p 60.00p 61.37p 51731
27/01/2012 61.50p 63.00p 60.50p 61.50p 89196
26/01/2012 60.50p 62.50p 60.00p 61.50p 70629
25/01/2012 61.12p 61.25p 59.26p 60.50p 7867
24/01/2012 60.00p 61.75p 60.00p 61.12p 84226
23/01/2012 58.25p 60.75p 58.25p 60.25p 28352
20/01/2012 58.00p 58.88p 57.50p 58.25p 161765
19/01/2012 55.25p 58.25p 55.16p 58.00p 198441
18/01/2012 55.00p 55.40p 53.50p 55.25p 735000
17/01/2012 52.25p 56.00p 52.00p 55.25p 276133
16/01/2012 51.50p 51.99p 50.00p 51.50p 58765
13/01/2012 50.88p 51.75p 49.76p 51.25p 1368273
12/01/2012 50.75p 51.00p 49.50p 50.88p 43744
11/01/2012 49.63p 50.50p 48.75p 50.50p 83198
10/01/2012 49.50p 50.10p 48.50p 49.63p 60832
09/01/2012 49.25p 49.88p 48.00p 49.50p 62922
06/01/2012 50.25p 50.25p 46.27p 49.25p 198610
05/01/2012 50.75p 50.75p 48.00p 50.25p 10744
04/01/2012 51.50p 51.99p 49.00p 50.75p 48947
03/01/2012 51.25p 51.99p 50.01p 51.50p 15848
30/12/2011 51.00p 51.50p 48.00p 51.00p 30780
29/12/2011 50.75p 51.75p 50.75p 51.00p 7500
28/12/2011 50.25p 50.75p 48.00p 50.75p 53500
23/12/2011 50.25p 50.75p 50.02p 50.25p 2176
22/12/2011 51.00p 51.00p 49.50p 50.25p 32260
21/12/2011 51.50p 54.96p 50.00p 51.00p 39168
20/12/2011 54.25p 54.25p 50.11p 51.50p 15127
19/12/2011 54.25p 55.25p 53.05p 54.25p 105300
16/12/2011 54.25p 54.74p 54.00p 54.25p 35456
15/12/2011 53.75p 55.25p 52.36p 54.25p 67403
14/12/2011 53.75p 54.00p 52.50p 53.75p 68881
13/12/2011 53.75p 53.75p 52.80p 53.75p 13259
12/12/2011 53.75p 55.00p 53.75p 53.75p 19500
09/12/2011 55.00p 55.00p 52.37p 53.75p 34995
08/12/2011 55.50p 55.50p 54.25p 55.00p 11500
07/12/2011 55.50p 55.99p 54.26p 55.50p 3933
06/12/2011 55.50p 55.50p 54.62p 55.50p 10000
05/12/2011 56.63p 56.63p 54.55p 55.50p 24000
02/12/2011 55.50p 57.25p 55.01p 56.63p 32290
01/12/2011 51.50p 57.00p 51.50p 54.50p 98000
30/11/2011 50.38p 51.50p 49.00p 51.00p 60641
29/11/2011 51.50p 51.99p 49.00p 51.50p 29461
28/11/2011 52.25p 52.25p 50.10p 51.50p 86174
25/11/2011 50.00p 52.25p 50.00p 51.50p 10288
24/11/2011 53.00p 55.00p 49.00p 50.50p 33556
23/11/2011 55.00p 55.87p 53.00p 53.50p 22578
22/11/2011 55.50p 57.50p 53.25p 55.12p 227855
21/11/2011 56.50p 57.50p 54.00p 55.50p 11752
18/11/2011 57.00p 57.25p 55.00p 56.50p 53800
17/11/2011 57.50p 58.50p 55.00p 57.00p 89464
16/11/2011 56.50p 58.40p 55.00p 57.50p 75762
15/11/2011 56.50p 58.49p 54.54p 56.50p 18414
14/11/2011 57.50p 59.38p 54.00p 57.25p 67572
11/11/2011 57.00p 58.90p 54.00p 57.50p 74953
10/11/2011 57.00p 57.00p 54.00p 57.00p 20035
09/11/2011 60.00p 60.00p 55.00p 55.00p 340503
08/11/2011 60.50p 60.75p 55.00p 60.50p 1202510
07/11/2011 60.00p 61.00p 58.00p 60.50p 4847
04/11/2011 62.50p 62.50p 57.00p 60.00p 21113
03/11/2011 62.50p 63.00p 60.00p 62.50p 0
02/11/2011 63.00p 63.00p 60.00p 62.75p 19361
01/11/2011 64.50p 64.50p 61.00p 63.00p 22600
31/10/2011 66.00p 66.99p 62.50p 63.00p 40835
28/10/2011 66.00p 67.00p 63.50p 66.00p 15750
27/10/2011 61.00p 71.00p 60.00p 66.00p 62269
26/10/2011 59.00p 62.93p 57.50p 60.00p 13000
25/10/2011 59.00p 61.50p 57.50p 59.00p 11557
24/10/2011 59.00p 60.50p 57.00p 59.00p 53320
21/10/2011 59.00p 59.00p 56.00p 59.00p 2741
20/10/2011 59.00p 60.50p 59.00p 59.00p 659
19/10/2011 59.00p 60.50p 56.00p 59.00p 3244
18/10/2011 60.50p 60.50p 55.00p 59.00p 25458
17/10/2011 61.62p 63.75p 61.00p 61.00p 1552
14/10/2011 60.50p 65.00p 58.75p 61.62p 47500
13/10/2011 60.50p 60.50p 58.50p 60.50p 51527
12/10/2011 60.50p 62.15p 59.13p 60.50p 12823
11/10/2011 61.25p 61.25p 58.60p 60.37p 91420
10/10/2011 59.00p 64.63p 58.89p 61.75p 176130
07/10/2011 53.50p 61.25p 50.00p 59.00p 174625
06/10/2011 53.00p 56.30p 51.50p 53.50p 17820
05/10/2011 50.25p 56.00p 49.43p 53.00p 18906
04/10/2011 56.50p 56.50p 46.00p 48.50p 286711
03/10/2011 60.50p 60.50p 52.50p 58.00p 25881

*Close Price adjusted for both dividends and splits