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
30/09/2011 62.00p 62.00p 59.50p 62.00p 4000
29/09/2011 62.00p 62.00p 61.92p 62.00p 5277
28/09/2011 62.00p 64.00p 59.00p 62.00p 39829
27/09/2011 61.00p 64.00p 57.50p 60.00p 88980
26/09/2011 65.50p 65.50p 59.00p 61.00p 9845
23/09/2011 67.00p 67.00p 60.00p 65.50p 22211
22/09/2011 68.00p 68.03p 63.00p 67.00p 4368
21/09/2011 68.50p 69.00p 65.00p 68.50p 45130
20/09/2011 68.50p 70.00p 65.07p 68.50p 34318
19/09/2011 68.50p 70.00p 65.01p 68.50p 25981
16/09/2011 68.00p 72.00p 64.50p 68.50p 62950
15/09/2011 67.25p 67.75p 62.75p 67.75p 39617
14/09/2011 66.25p 67.25p 62.90p 67.25p 29191
13/09/2011 66.00p 67.46p 62.38p 66.25p 188175
12/09/2011 67.37p 67.37p 60.00p 66.00p 108175
09/09/2011 67.37p 69.33p 63.00p 67.37p 6000
08/09/2011 66.37p 68.00p 62.75p 67.37p 34375
07/09/2011 66.37p 67.93p 62.75p 62.75p 53011
06/09/2011 67.50p 70.00p 62.00p 66.37p 50140
05/09/2011 68.50p 68.50p 63.00p 67.50p 25779
02/09/2011 69.00p 69.00p 65.00p 69.00p 5176
01/09/2011 69.00p 71.47p 65.00p 69.00p 47249
31/08/2011 68.75p 71.50p 64.60p 69.00p 23305
30/08/2011 69.25p 72.00p 65.00p 68.75p 45015
26/08/2011 68.50p 71.10p 64.00p 68.50p 21250
25/08/2011 68.50p 71.13p 64.03p 68.50p 0
24/08/2011 66.00p 71.13p 64.03p 68.50p 37752
23/08/2011 66.00p 66.97p 64.25p 66.00p 135699
22/08/2011 65.50p 67.00p 64.00p 66.00p 249652
19/08/2011 65.50p 66.75p 63.10p 65.50p 6435
18/08/2011 71.25p 71.25p 65.00p 65.50p 155360
17/08/2011 71.00p 72.55p 68.25p 71.25p 17760
16/08/2011 71.25p 72.65p 68.50p 71.00p 112188
15/08/2011 71.50p 73.50p 69.50p 71.25p 104050
12/08/2011 69.50p 72.50p 69.50p 71.25p 7610
11/08/2011 69.50p 71.00p 67.87p 69.50p 8314
10/08/2011 62.50p 70.50p 62.50p 69.25p 76400
09/08/2011 68.00p 69.00p 60.00p 62.50p 367986
08/08/2011 72.00p 72.00p 67.50p 69.00p 103559
05/08/2011 77.00p 77.00p 66.00p 72.50p 57776
04/08/2011 80.00p 80.00p 75.00p 75.00p 411735
03/08/2011 80.37p 80.37p 77.00p 77.50p 23420
02/08/2011 80.00p 80.00p 77.50p 77.50p 53040
01/08/2011 79.50p 81.00p 77.50p 80.00p 44603
29/07/2011 81.25p 81.25p 76.00p 79.50p 42500
28/07/2011 83.50p 84.00p 78.00p 81.25p 55141
27/07/2011 79.75p 83.50p 78.00p 83.50p 22133
26/07/2011 79.00p 81.00p 76.50p 79.75p 93750
25/07/2011 79.00p 79.50p 76.00p 79.00p 17994
22/07/2011 79.50p 80.45p 77.00p 79.00p 79669
21/07/2011 79.50p 81.25p 77.32p 79.50p 16963
20/07/2011 79.50p 80.00p 77.30p 79.50p 58650
19/07/2011 79.50p 79.50p 76.25p 79.50p 16173
18/07/2011 79.50p 79.50p 76.00p 79.50p 167786
15/07/2011 79.50p 80.00p 77.10p 79.50p 3123
14/07/2011 79.50p 80.93p 76.00p 79.50p 84672
13/07/2011 78.00p 81.00p 76.20p 79.50p 28318
12/07/2011 77.13p 79.00p 75.26p 78.00p 393040
11/07/2011 77.75p 77.75p 76.00p 77.50p 124244
08/07/2011 77.75p 78.00p 76.00p 77.75p 193600
07/07/2011 78.00p 79.00p 76.00p 77.75p 6069329
06/07/2011 77.75p 79.10p 76.76p 78.00p 16983
05/07/2011 77.63p 80.00p 77.63p 77.63p 52803
04/07/2011 77.63p 77.63p 75.50p 77.63p 309000
01/07/2011 78.63p 78.63p 75.25p 77.63p 89633
30/06/2011 78.50p 78.50p 75.10p 77.63p 1144954
29/06/2011 78.50p 79.00p 75.31p 78.50p 2218
28/06/2011 77.50p 78.50p 75.00p 78.50p 120478
27/06/2011 76.50p 77.50p 75.10p 77.50p 63917
24/06/2011 75.50p 77.50p 74.10p 76.50p 135908
23/06/2011 76.00p 76.00p 73.10p 75.50p 118036
22/06/2011 77.50p 78.00p 74.00p 76.00p 77213
21/06/2011 77.50p 77.50p 75.00p 77.50p 97859
20/06/2011 78.50p 78.50p 75.00p 77.50p 181369
17/06/2011 79.00p 79.00p 75.00p 78.50p 79259
16/06/2011 81.50p 81.50p 74.51p 79.00p 41021
15/06/2011 82.00p 82.50p 79.00p 82.00p 27802
14/06/2011 83.88p 83.88p 80.00p 82.00p 126030
13/06/2011 85.00p 86.00p 83.00p 83.88p 46102
10/06/2011 85.50p 87.00p 77.50p 85.00p 205358
09/06/2011 83.25p 87.00p 82.75p 85.50p 83779
08/06/2011 83.50p 86.50p 81.00p 83.25p 18364
07/06/2011 79.00p 83.25p 76.50p 83.25p 107547
06/06/2011 80.00p 80.85p 77.00p 77.50p 245405
03/06/2011 80.00p 80.90p 78.00p 80.00p 13293
02/06/2011 80.50p 83.00p 76.00p 80.00p 73481
01/06/2011 78.75p 81.50p 77.50p 81.50p 33440
31/05/2011 82.50p 82.50p 69.00p 78.50p 338961
27/05/2011 83.00p 83.25p 80.15p 83.00p 22296
26/05/2011 84.25p 84.25p 78.00p 83.00p 85238
25/05/2011 87.50p 87.50p 82.00p 84.25p 38212
24/05/2011 88.50p 88.50p 87.00p 87.50p 13291
23/05/2011 89.00p 89.00p 87.00p 88.50p 42569
20/05/2011 91.50p 94.00p 88.00p 89.00p 35116
19/05/2011 92.50p 92.50p 88.00p 91.50p 13769
18/05/2011 93.00p 93.70p 90.00p 92.50p 25559
17/05/2011 93.25p 95.50p 89.00p 91.00p 60699
16/05/2011 93.25p 95.48p 90.00p 93.25p 114456
13/05/2011 93.00p 95.00p 91.00p 93.25p 63332
12/05/2011 94.50p 94.50p 90.20p 91.00p 143258
11/05/2011 94.50p 94.50p 94.00p 94.50p 67800
10/05/2011 95.00p 95.85p 92.00p 94.00p 92470
09/05/2011 95.00p 96.20p 94.00p 95.00p 60967
06/05/2011 95.00p 96.75p 93.00p 95.25p 333462
05/05/2011 95.00p 97.50p 93.00p 95.50p 147375
04/05/2011 95.00p 96.75p 95.00p 96.00p 130941
03/05/2011 94.50p 96.50p 92.75p 95.00p 18509
28/04/2011 94.50p 96.00p 92.50p 94.50p 93255
27/04/2011 94.50p 96.50p 92.50p 94.50p 44832
26/04/2011 92.00p 96.44p 90.50p 94.50p 172375
21/04/2011 90.75p 93.00p 89.10p 92.00p 207364
20/04/2011 90.63p 91.95p 88.50p 90.75p 26991
19/04/2011 90.63p 90.63p 88.50p 90.63p 14000
18/04/2011 91.50p 93.00p 88.50p 90.63p 231118
15/04/2011 92.50p 93.00p 89.32p 91.50p 53527
14/04/2011 93.00p 93.00p 88.50p 92.50p 67188
13/04/2011 93.00p 93.50p 91.20p 93.00p 26963
12/04/2011 98.50p 100.50p 90.00p 93.00p 145264
11/04/2011 93.75p 103.50p 93.00p 100.50p 305565
08/04/2011 91.75p 98.00p 91.75p 93.75p 102477
07/04/2011 91.00p 94.99p 91.00p 91.75p 27616
06/04/2011 90.00p 93.00p 88.75p 91.00p 199786
05/04/2011 87.50p 90.00p 85.50p 90.00p 151457
04/04/2011 82.25p 91.65p 80.00p 87.50p 243370
01/04/2011 84.25p 85.08p 80.00p 82.25p 418076
31/03/2011 84.50p 85.30p 80.34p 83.25p 669330
30/03/2011 85.00p 85.25p 79.00p 84.25p 198417
29/03/2011 88.25p 90.50p 82.00p 86.00p 188735
28/03/2011 88.75p 90.00p 85.00p 88.25p 57934
25/03/2011 88.75p 90.00p 86.05p 88.75p 93049
24/03/2011 88.50p 90.00p 85.65p 88.75p 104189
23/03/2011 89.50p 93.00p 86.10p 87.50p 79949
22/03/2011 83.00p 93.00p 83.00p 91.00p 1216578
21/03/2011 85.00p 89.00p 82.00p 85.50p 526866
18/03/2011 76.50p 85.00p 74.50p 82.50p 327232
17/03/2011 73.50p 81.50p 61.00p 74.50p 1005290
16/03/2011 91.50p 95.20p 80.50p 81.50p 1069354
15/03/2011 89.00p 103.00p 84.00p 88.00p 2044263
14/03/2011 98.50p 119.50p 88.01p 103.00p 718505
11/03/2011 120.50p 120.50p 117.00p 119.50p 136230
10/03/2011 121.25p 121.40p 118.00p 120.50p 137734
09/03/2011 122.75p 123.33p 120.62p 121.25p 130337
08/03/2011 123.00p 123.80p 121.62p 122.75p 275451
07/03/2011 120.50p 124.00p 119.06p 122.75p 154455
04/03/2011 119.75p 121.19p 117.60p 120.50p 61562
03/03/2011 120.00p 120.50p 116.00p 120.00p 126616
02/03/2011 120.50p 120.50p 117.55p 120.00p 103204
01/03/2011 120.75p 121.20p 118.50p 120.75p 90622
28/02/2011 121.25p 121.72p 119.00p 120.00p 51995
25/02/2011 121.00p 122.25p 119.00p 121.25p 1277675
24/02/2011 120.25p 121.50p 118.00p 120.50p 2033330
23/02/2011 124.00p 125.37p 119.00p 120.75p 149635
22/02/2011 126.25p 126.00p 121.50p 124.00p 448171
21/02/2011 126.75p 126.75p 125.13p 126.00p 146172
18/02/2011 126.50p 126.93p 125.25p 126.75p 114011
17/02/2011 126.50p 127.00p 125.01p 126.50p 124837
16/02/2011 126.50p 127.00p 125.01p 126.50p 39261
15/02/2011 128.50p 128.98p 126.00p 126.13p 143360
14/02/2011 127.75p 129.00p 127.00p 127.50p 56387
11/02/2011 127.67p 128.25p 127.00p 127.00p 592672
10/02/2011 124.50p 127.50p 124.50p 126.00p 260518
09/02/2011 126.95p 127.25p 123.00p 125.50p 149559
08/02/2011 128.00p 129.00p 125.00p 127.00p 553393
07/02/2011 130.93p 130.93p 125.00p 127.25p 155843
04/02/2011 131.00p 132.90p 121.50p 130.75p 1956340
03/02/2011 129.20p 132.90p 129.00p 131.00p 98696
02/02/2011 128.00p 135.00p 128.00p 130.25p 565132
01/02/2011 120.50p 128.00p 120.50p 126.00p 455907
31/01/2011 115.75p 121.00p 115.75p 119.50p 185785
28/01/2011 117.25p 118.00p 114.35p 115.75p 272570
27/01/2011 115.75p 118.50p 115.20p 116.75p 116732
26/01/2011 115.25p 116.40p 113.00p 115.75p 392107
25/01/2011 117.50p 118.00p 114.00p 115.00p 362224
24/01/2011 110.00p 119.50p 110.00p 117.50p 355646
21/01/2011 109.75p 112.50p 109.75p 110.50p 224274
20/01/2011 110.00p 112.50p 109.15p 109.75p 186127
19/01/2011 109.75p 112.50p 109.61p 110.00p 405163
18/01/2011 109.50p 112.50p 108.50p 109.75p 294382
17/01/2011 110.90p 110.90p 109.00p 109.50p 57904
14/01/2011 110.72p 111.00p 109.75p 110.25p 51390
13/01/2011 109.89p 111.00p 109.12p 110.25p 283174
12/01/2011 110.99p 114.00p 108.51p 109.50p 121968
11/01/2011 111.49p 111.99p 108.75p 109.75p 60904
10/01/2011 107.75p 111.00p 103.00p 109.50p 374711
07/01/2011 113.50p 114.75p 103.25p 107.75p 317031
06/01/2011 111.50p 115.49p 111.00p 113.50p 168803
05/01/2011 121.50p 122.40p 106.01p 111.25p 345140
04/01/2011 112.75p 123.99p 112.26p 122.00p 295269
31/12/2010 109.25p 114.00p 108.50p 112.75p 163180
30/12/2010 109.50p 110.25p 107.25p 108.75p 196530
29/12/2010 108.75p 111.00p 108.51p 109.50p 44669
24/12/2010 109.00p 109.00p 108.00p 108.75p 80436
23/12/2010 110.50p 111.17p 108.25p 109.00p 61857
22/12/2010 110.50p 112.50p 110.00p 110.50p 302279
21/12/2010 107.50p 112.50p 107.50p 110.50p 190752
20/12/2010 105.25p 109.49p 104.50p 107.50p 185454
17/12/2010 105.25p 106.50p 104.50p 105.25p 20420
16/12/2010 105.25p 106.50p 104.00p 105.00p 245627
15/12/2010 103.00p 107.00p 103.00p 105.25p 162073
14/12/2010 101.50p 104.00p 100.25p 102.50p 77293

*Close Price adjusted for both dividends and splits