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
24/05/2024 52.50p 53.80p 52.00p 53.20p 759913
23/05/2024 53.50p 53.70p 52.33p 53.40p 440229
22/05/2024 55.80p 55.80p 53.00p 54.00p 1342147
21/05/2024 56.00p 56.31p 54.86p 55.80p 697092
20/05/2024 53.00p 57.00p 53.00p 55.80p 845796
17/05/2024 52.50p 54.00p 51.00p 54.00p 1624857
16/05/2024 53.00p 53.00p 51.60p 52.50p 445914
15/05/2024 52.50p 53.00p 51.15p 53.00p 986981
14/05/2024 52.50p 52.98p 51.80p 52.50p 328513
13/05/2024 55.00p 55.00p 52.60p 52.80p 516643
10/05/2024 55.10p 56.73p 54.20p 55.10p 393494
09/05/2024 54.50p 56.55p 51.00p 55.10p 1172422
08/05/2024 56.90p 57.74p 51.00p 54.50p 980728
07/05/2024 56.00p 57.70p 55.21p 56.90p 779439
03/05/2024 55.90p 56.38p 55.00p 55.90p 881258
02/05/2024 55.50p 56.71p 55.20p 55.90p 175649
01/05/2024 54.20p 56.00p 53.40p 55.50p 1146265
30/04/2024 54.50p 55.80p 53.60p 54.30p 766116
29/04/2024 53.50p 56.00p 53.37p 54.50p 641982
26/04/2024 53.50p 53.50p 52.80p 53.50p 490057
25/04/2024 54.00p 54.00p 53.00p 53.50p 343403
24/04/2024 53.50p 54.19p 53.45p 54.00p 768141
23/04/2024 53.50p 53.80p 53.10p 53.50p 314964
22/04/2024 51.50p 53.50p 51.50p 53.50p 664103
19/04/2024 53.00p 53.00p 50.00p 51.50p 993335
18/04/2024 53.00p 53.75p 52.00p 53.00p 250343
17/04/2024 53.00p 54.40p 52.20p 53.00p 292683
16/04/2024 55.00p 55.25p 52.00p 53.00p 534576
15/04/2024 55.50p 56.70p 55.10p 55.50p 522259
12/04/2024 54.50p 56.90p 54.50p 55.50p 812940
11/04/2024 53.50p 55.70p 53.30p 54.50p 757635
10/04/2024 54.00p 54.34p 52.33p 53.50p 451556
09/04/2024 55.00p 55.24p 53.25p 54.00p 528392
08/04/2024 55.00p 55.96p 54.00p 55.00p 814794
05/04/2024 55.80p 56.00p 54.00p 55.00p 831405
04/04/2024 54.50p 57.00p 53.50p 56.00p 891675
03/04/2024 52.50p 55.70p 52.10p 54.50p 630440
02/04/2024 50.00p 54.90p 50.00p 52.50p 815364
28/03/2024 50.00p 50.58p 49.00p 50.00p 494296
27/03/2024 52.00p 52.00p 48.50p 50.00p 597897
26/03/2024 53.00p 53.90p 51.00p 51.50p 533543
25/03/2024 51.50p 53.00p 51.50p 53.00p 525776
22/03/2024 53.50p 53.70p 51.50p 51.50p 516286
21/03/2024 52.00p 54.90p 51.52p 53.50p 188466
20/03/2024 53.00p 53.00p 51.50p 51.50p 130388
19/03/2024 53.00p 53.00p 50.60p 51.50p 153276
18/03/2024 51.00p 53.74p 50.51p 53.00p 702657
15/03/2024 50.00p 51.90p 48.45p 51.00p 517992
14/03/2024 52.30p 52.30p 48.15p 50.00p 1051491
13/03/2024 52.70p 53.01p 51.50p 52.80p 507560
12/03/2024 51.50p 53.00p 51.16p 52.70p 529273
11/03/2024 54.00p 55.00p 51.05p 51.50p 746661
08/03/2024 53.20p 56.94p 53.20p 54.00p 614112
07/03/2024 52.00p 54.00p 51.66p 53.80p 550870
06/03/2024 51.50p 53.00p 51.15p 52.00p 220133
05/03/2024 53.00p 53.56p 51.21p 51.50p 406985
04/03/2024 52.00p 54.90p 52.00p 53.20p 365720
01/03/2024 53.20p 53.20p 51.05p 52.00p 2530012
29/02/2024 54.00p 54.29p 52.00p 53.20p 433148
28/02/2024 54.50p 55.00p 53.25p 54.00p 187658
27/02/2024 52.50p 54.90p 52.50p 54.50p 408014
26/02/2024 53.90p 53.90p 50.00p 52.50p 758782
23/02/2024 56.00p 56.00p 53.64p 54.40p 775394
22/02/2024 57.00p 57.00p 55.26p 56.00p 882971
21/02/2024 58.50p 58.50p 56.22p 57.00p 906892
20/02/2024 59.50p 60.00p 58.60p 59.30p 613516
19/02/2024 60.50p 60.85p 59.00p 59.70p 773997
16/02/2024 60.50p 60.95p 60.30p 60.50p 170809
15/02/2024 60.50p 60.75p 60.00p 60.50p 404630
14/02/2024 60.60p 60.60p 59.00p 60.50p 460740
13/02/2024 62.20p 62.96p 60.25p 61.00p 1038017
12/02/2024 60.00p 62.50p 59.25p 62.20p 531725
09/02/2024 60.00p 60.00p 56.40p 59.50p 1113974
08/02/2024 64.00p 64.10p 59.00p 60.50p 699894
07/02/2024 63.50p 64.40p 63.25p 64.00p 610662
06/02/2024 64.00p 65.00p 62.56p 65.00p 526174
05/02/2024 64.00p 65.00p 63.25p 64.00p 700477
02/02/2024 64.80p 66.46p 63.00p 65.00p 1385173
01/02/2024 62.00p 65.80p 62.00p 64.80p 1493365
31/01/2024 59.50p 63.25p 59.00p 61.60p 1346935
30/01/2024 58.80p 61.00p 57.85p 59.00p 1162803
29/01/2024 59.00p 59.00p 57.60p 58.80p 488065
26/01/2024 60.00p 60.00p 58.09p 59.00p 577682
25/01/2024 62.00p 62.70p 60.00p 60.00p 872234
24/01/2024 62.00p 63.00p 61.51p 62.80p 484432
23/01/2024 61.50p 62.60p 59.66p 61.40p 1974884
22/01/2024 63.50p 63.50p 61.12p 62.00p 3295369
19/01/2024 65.50p 66.00p 62.50p 63.00p 1568776
18/01/2024 64.00p 65.90p 63.82p 65.50p 1706516
17/01/2024 67.00p 67.00p 63.13p 64.40p 1765056
16/01/2024 66.00p 68.69p 66.00p 67.00p 2574510
15/01/2024 60.50p 66.80p 60.50p 66.00p 3970442
12/01/2024 57.10p 61.00p 56.95p 61.00p 2677217
11/01/2024 58.60p 58.60p 56.02p 57.00p 805059
10/01/2024 56.00p 59.70p 55.75p 57.80p 1183882
09/01/2024 55.00p 56.08p 54.10p 56.00p 523499
08/01/2024 55.00p 55.65p 54.04p 55.00p 351403
05/01/2024 55.00p 55.90p 54.75p 55.00p 385881
04/01/2024 55.80p 56.00p 54.02p 55.00p 418522
03/01/2024 55.90p 56.80p 55.30p 55.60p 460839
02/01/2024 54.00p 56.76p 53.75p 55.90p 842696
29/12/2023 54.00p 55.00p 53.41p 54.00p 284312
28/12/2023 56.00p 56.28p 53.00p 54.40p 518569
27/12/2023 56.00p 57.00p 55.27p 56.00p 132926
22/12/2023 55.40p 56.50p 55.00p 56.00p 329493
21/12/2023 55.20p 55.84p 53.15p 55.00p 611247
20/12/2023 56.00p 56.00p 54.00p 55.20p 722217
19/12/2023 58.00p 58.75p 55.74p 56.00p 651263
18/12/2023 58.20p 58.20p 57.00p 57.80p 217198
15/12/2023 56.00p 58.90p 55.26p 58.20p 390540
14/12/2023 57.50p 58.49p 56.00p 56.00p 292446
13/12/2023 57.00p 58.93p 56.10p 57.00p 418340
12/12/2023 57.80p 59.00p 56.40p 57.00p 393833
11/12/2023 56.00p 58.60p 55.58p 58.40p 275365
08/12/2023 55.40p 57.00p 55.01p 56.00p 192645
07/12/2023 57.00p 57.45p 54.17p 55.40p 309702
06/12/2023 57.70p 57.95p 56.10p 57.00p 328270
05/12/2023 57.10p 58.10p 56.90p 57.70p 527673
04/12/2023 54.70p 58.15p 54.60p 57.60p 952084
01/12/2023 53.50p 54.97p 53.10p 54.70p 545422
30/11/2023 54.00p 54.00p 52.80p 53.50p 470653
29/11/2023 54.00p 55.00p 53.05p 54.20p 309910
28/11/2023 54.00p 54.00p 53.06p 54.00p 210453
27/11/2023 54.00p 54.28p 53.00p 54.00p 191641
24/11/2023 55.00p 55.70p 53.90p 55.00p 441558
23/11/2023 54.50p 56.00p 54.15p 55.00p 282029
22/11/2023 55.80p 56.24p 54.05p 54.50p 364554
21/11/2023 54.50p 57.50p 54.50p 55.80p 904098
20/11/2023 54.00p 54.90p 53.37p 54.50p 453576
17/11/2023 53.00p 55.00p 53.00p 54.60p 558271
16/11/2023 53.00p 54.20p 52.46p 54.20p 258876
15/11/2023 52.50p 53.50p 52.16p 52.80p 170405
14/11/2023 51.00p 53.00p 50.76p 52.40p 921554
13/11/2023 50.00p 52.00p 49.20p 50.60p 650541
10/11/2023 49.00p 50.90p 49.00p 50.00p 1289136
09/11/2023 47.75p 49.34p 47.58p 49.00p 692049
08/11/2023 47.00p 48.75p 47.00p 47.75p 359568
07/11/2023 48.00p 48.00p 46.00p 47.50p 583915
06/11/2023 49.00p 49.09p 46.50p 48.00p 490456
03/11/2023 49.50p 49.81p 48.25p 49.00p 630050
02/11/2023 48.50p 50.00p 47.00p 49.60p 1447362
01/11/2023 48.25p 50.00p 48.00p 48.50p 841103
31/10/2023 46.50p 48.50p 46.06p 48.25p 1385693
30/10/2023 47.50p 47.50p 45.50p 47.00p 559970
27/10/2023 47.75p 48.50p 46.05p 47.50p 402632
26/10/2023 49.00p 49.65p 46.55p 48.50p 662831
25/10/2023 47.00p 49.90p 47.00p 49.50p 883408
24/10/2023 47.00p 47.99p 46.55p 47.50p 212646
23/10/2023 49.25p 49.25p 46.10p 47.00p 821975
20/10/2023 48.25p 50.00p 47.10p 49.25p 1728133
19/10/2023 48.00p 48.50p 47.80p 47.80p 330268
18/10/2023 47.50p 48.49p 47.28p 48.00p 572211
17/10/2023 47.50p 47.74p 47.25p 47.50p 627031
16/10/2023 48.00p 48.00p 47.13p 47.50p 620655
13/10/2023 47.25p 48.20p 47.10p 48.20p 679105
12/10/2023 47.00p 47.94p 47.00p 47.50p 818386
11/10/2023 46.00p 47.50p 45.71p 47.00p 842799
10/10/2023 43.00p 46.00p 43.00p 46.00p 867828
09/10/2023 45.75p 45.75p 42.50p 43.00p 1058211
06/10/2023 44.75p 47.00p 44.10p 45.75p 470673
05/10/2023 44.25p 46.00p 43.60p 44.75p 954874
04/10/2023 46.25p 46.25p 44.20p 44.25p 1027569
03/10/2023 48.50p 48.63p 45.01p 46.00p 1652004
02/10/2023 51.50p 52.00p 48.00p 48.50p 1103862
29/09/2023 52.00p 53.50p 51.05p 52.00p 1268918
28/09/2023 50.00p 52.00p 49.06p 52.00p 1525813
27/09/2023 52.00p 52.68p 49.17p 50.00p 1504538
26/09/2023 54.50p 56.00p 51.50p 52.00p 1505794
25/09/2023 52.00p 57.00p 52.00p 54.40p 2495047
22/09/2023 50.30p 53.20p 49.13p 53.20p 1094446
21/09/2023 51.00p 51.70p 50.00p 50.60p 443614
20/09/2023 52.50p 52.95p 51.00p 51.00p 791024
19/09/2023 51.50p 53.00p 50.90p 52.50p 1048007
18/09/2023 52.00p 52.65p 49.21p 51.50p 1035696
15/09/2023 51.50p 54.00p 51.00p 52.00p 1559000
14/09/2023 48.50p 52.78p 48.50p 52.00p 1880166
13/09/2023 49.00p 49.40p 48.00p 48.50p 272807
12/09/2023 47.75p 50.00p 47.75p 49.00p 754399
11/09/2023 47.50p 48.10p 46.31p 47.50p 655464
08/09/2023 47.75p 48.50p 47.01p 47.50p 398963
07/09/2023 48.75p 48.75p 47.13p 47.75p 485536
06/09/2023 47.75p 50.40p 47.05p 48.75p 1297929
05/09/2023 48.50p 48.70p 46.50p 48.00p 879205
04/09/2023 46.50p 49.00p 46.20p 49.00p 1546687
01/09/2023 43.50p 46.50p 43.50p 46.25p 1065852
31/08/2023 42.00p 44.50p 42.00p 43.50p 879999
30/08/2023 41.50p 42.45p 40.50p 42.00p 584784
29/08/2023 41.00p 42.73p 40.81p 41.50p 696833
25/08/2023 41.50p 41.50p 40.10p 40.75p 120120
24/08/2023 40.50p 42.00p 40.50p 41.60p 160349
23/08/2023 41.75p 42.44p 40.14p 40.50p 307210
22/08/2023 39.00p 42.69p 39.00p 41.75p 726060
21/08/2023 37.25p 40.00p 36.65p 39.00p 260335
18/08/2023 37.25p 37.50p 36.16p 37.25p 240738
17/08/2023 38.00p 38.00p 36.30p 37.25p 119977
16/08/2023 39.00p 39.00p 37.55p 38.00p 28899
15/08/2023 39.00p 39.00p 38.28p 39.00p 123089
14/08/2023 39.25p 39.40p 38.76p 39.00p 209695
11/08/2023 39.00p 40.00p 38.00p 39.50p 381091
10/08/2023 39.00p 39.70p 38.00p 39.00p 321481

*Close Price adjusted for both dividends and splits