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
04/01/2022 53.00p 55.00p 51.86p 53.50p 303225
31/12/2021 53.00p 54.12p 51.00p 53.00p 69589
30/12/2021 53.00p 54.50p 51.88p 53.00p 74073
29/12/2021 53.00p 55.00p 51.80p 53.00p 189434
24/12/2021 53.00p 54.96p 53.00p 53.00p 67907
23/12/2021 51.50p 54.00p 51.13p 53.00p 739588
22/12/2021 49.10p 52.50p 49.10p 51.50p 355867
21/12/2021 47.90p 49.40p 47.29p 48.40p 236056
20/12/2021 49.50p 49.50p 46.40p 47.20p 343461
17/12/2021 51.00p 51.75p 47.50p 49.00p 194490
16/12/2021 48.10p 52.00p 48.10p 51.00p 286577
15/12/2021 50.50p 50.50p 45.00p 47.20p 1011109
14/12/2021 54.00p 54.00p 50.00p 50.50p 201030
13/12/2021 57.25p 57.25p 54.00p 54.50p 94995
10/12/2021 57.75p 58.31p 56.00p 57.25p 123898
09/12/2021 57.50p 58.40p 57.10p 57.75p 198469
08/12/2021 55.50p 58.40p 54.85p 57.50p 389274
07/12/2021 51.25p 55.00p 51.10p 54.50p 1509427
06/12/2021 55.50p 57.00p 48.95p 51.25p 766016
03/12/2021 54.50p 58.00p 54.31p 55.50p 196023
02/12/2021 56.00p 56.35p 54.15p 54.50p 195616
01/12/2021 58.50p 59.31p 55.00p 57.00p 302013
30/11/2021 59.00p 59.86p 57.30p 58.50p 268571
29/11/2021 57.50p 60.15p 57.03p 60.00p 1286283
26/11/2021 63.00p 64.00p 56.53p 58.00p 717667
25/11/2021 63.00p 64.00p 62.22p 63.00p 153827
24/11/2021 59.00p 64.30p 58.33p 63.00p 464428
23/11/2021 58.50p 59.45p 54.50p 59.00p 707497
22/11/2021 65.00p 66.00p 57.50p 58.50p 982885
19/11/2021 64.25p 66.00p 63.73p 65.00p 278767
18/11/2021 65.75p 67.00p 63.88p 64.25p 257490
17/11/2021 71.75p 72.00p 64.00p 66.00p 1906888
16/11/2021 73.00p 73.45p 70.25p 72.00p 515787
15/11/2021 72.00p 74.50p 72.00p 73.00p 2398533
12/11/2021 70.50p 73.00p 70.13p 72.00p 246465
11/11/2021 71.50p 72.00p 68.00p 70.50p 540673
10/11/2021 71.00p 73.00p 69.65p 71.50p 493488
09/11/2021 68.25p 73.00p 68.25p 71.00p 1751104
08/11/2021 66.25p 69.00p 65.75p 67.50p 498784
05/11/2021 65.50p 67.40p 65.05p 66.25p 479526
04/11/2021 64.00p 66.00p 63.04p 65.50p 332587
03/11/2021 61.50p 64.00p 61.00p 63.25p 1111786
02/11/2021 60.75p 63.00p 60.75p 61.50p 234243
01/11/2021 61.75p 62.50p 59.50p 60.75p 358930
29/10/2021 62.50p 63.00p 60.50p 61.75p 183055
28/10/2021 63.50p 64.55p 62.00p 62.50p 202332
27/10/2021 63.00p 65.13p 62.66p 63.50p 281016
26/10/2021 63.50p 65.00p 62.20p 63.00p 388882
25/10/2021 62.50p 64.77p 62.30p 63.50p 455832
22/10/2021 62.50p 63.00p 62.50p 62.50p 346270
21/10/2021 62.25p 63.50p 62.08p 62.50p 364966
20/10/2021 64.50p 64.70p 60.10p 62.50p 634870
19/10/2021 62.25p 65.40p 62.25p 64.50p 1832456
18/10/2021 60.50p 63.50p 60.50p 62.25p 407736
15/10/2021 62.00p 63.00p 59.75p 60.50p 651573
14/10/2021 60.00p 63.90p 60.00p 62.25p 1050451
13/10/2021 54.25p 58.50p 54.25p 58.50p 682606
12/10/2021 52.00p 54.00p 51.04p 53.75p 1376010
11/10/2021 51.25p 52.63p 50.50p 52.00p 384280
08/10/2021 51.25p 51.75p 50.75p 51.25p 116781
07/10/2021 51.50p 51.98p 50.00p 51.25p 286493
06/10/2021 52.00p 52.80p 51.00p 51.50p 197765
05/10/2021 53.00p 54.00p 51.50p 52.00p 1773648
04/10/2021 50.00p 54.00p 49.52p 53.00p 511319
01/10/2021 50.00p 50.40p 49.00p 50.00p 218019
30/09/2021 50.00p 50.78p 49.00p 50.00p 111214
29/09/2021 50.50p 51.60p 49.00p 50.00p 407254
28/09/2021 51.00p 52.00p 50.00p 50.80p 214439
27/09/2021 51.00p 52.00p 49.51p 49.60p 285972
24/09/2021 53.75p 54.42p 50.25p 51.00p 247492
23/09/2021 54.00p 55.00p 53.10p 53.75p 253961
22/09/2021 53.75p 54.50p 53.54p 54.00p 198243
21/09/2021 52.00p 55.00p 51.22p 53.75p 620065
20/09/2021 56.50p 57.00p 49.20p 52.00p 1616570
17/09/2021 60.00p 61.50p 56.50p 56.50p 828413
16/09/2021 57.50p 62.00p 57.00p 57.00p 920226
15/09/2021 55.50p 58.00p 54.05p 55.00p 466132
14/09/2021 57.00p 57.42p 53.00p 55.50p 716832
13/09/2021 54.25p 58.00p 54.25p 57.00p 3810736
10/09/2021 51.25p 54.48p 51.25p 53.75p 1051203
09/09/2021 50.25p 53.00p 49.00p 51.25p 559009
08/09/2021 49.80p 53.00p 49.00p 50.25p 760905
07/09/2021 50.00p 50.60p 48.60p 49.80p 833032
06/09/2021 47.70p 50.98p 47.70p 50.00p 1208559
03/09/2021 43.20p 49.16p 43.20p 46.40p 912031
02/09/2021 41.10p 43.97p 41.10p 43.00p 757065
01/09/2021 39.50p 42.00p 39.50p 41.00p 382547
31/08/2021 37.70p 40.50p 37.70p 39.50p 421801
27/08/2021 36.10p 38.40p 35.70p 37.70p 185047
26/08/2021 36.10p 36.80p 36.09p 36.10p 97033
25/08/2021 35.60p 36.80p 35.58p 36.10p 211540
24/08/2021 33.90p 36.20p 33.90p 35.60p 244315
23/08/2021 33.60p 34.59p 33.21p 33.90p 367075
20/08/2021 34.30p 34.30p 32.60p 33.60p 164945
19/08/2021 34.30p 34.30p 33.30p 34.30p 82891
18/08/2021 34.30p 35.00p 33.61p 34.30p 83659
17/08/2021 34.30p 34.70p 33.60p 34.30p 43618
16/08/2021 34.90p 35.55p 34.00p 34.30p 65134
13/08/2021 35.20p 35.60p 34.02p 34.90p 193410
12/08/2021 35.00p 36.00p 34.65p 35.20p 5582
11/08/2021 35.00p 35.78p 34.15p 35.00p 103127
10/08/2021 35.60p 36.02p 34.15p 35.00p 48283
09/08/2021 35.80p 36.60p 35.06p 35.60p 152875
06/08/2021 35.90p 36.60p 35.60p 35.90p 2700
05/08/2021 35.90p 36.60p 35.47p 35.90p 93671
04/08/2021 36.00p 36.62p 35.62p 36.00p 13150
03/08/2021 36.20p 36.80p 35.62p 36.00p 64588
02/08/2021 36.60p 37.20p 35.33p 36.20p 113303
30/07/2021 36.50p 37.20p 36.33p 36.60p 209409
29/07/2021 33.80p 36.30p 33.48p 36.30p 237841
28/07/2021 34.00p 34.20p 33.13p 33.70p 280201
27/07/2021 34.40p 34.67p 33.20p 34.00p 194240
26/07/2021 34.40p 35.04p 33.71p 34.40p 149821
23/07/2021 34.40p 35.08p 33.60p 34.40p 250692
22/07/2021 34.30p 35.10p 33.76p 34.40p 165665
21/07/2021 32.60p 34.00p 31.00p 34.00p 438130
20/07/2021 32.30p 32.60p 30.70p 32.00p 782913
19/07/2021 35.20p 35.20p 31.00p 32.30p 353011
16/07/2021 35.50p 35.50p 35.00p 35.40p 88696
15/07/2021 35.50p 35.50p 34.50p 35.50p 165299
14/07/2021 36.00p 36.00p 35.05p 35.50p 423906
13/07/2021 36.50p 36.50p 34.25p 36.00p 820537
12/07/2021 38.10p 38.10p 36.00p 36.50p 191346
09/07/2021 38.80p 38.80p 37.20p 38.10p 307565
08/07/2021 38.90p 38.90p 37.20p 38.80p 78191
07/07/2021 38.90p 38.90p 37.50p 38.90p 241179
06/07/2021 38.90p 39.37p 38.30p 38.90p 193081
05/07/2021 38.90p 39.25p 38.20p 38.90p 256357
02/07/2021 38.90p 38.98p 38.20p 38.90p 191493
01/07/2021 38.90p 38.90p 38.00p 38.90p 290344
30/06/2021 39.50p 39.50p 37.80p 38.90p 417452
29/06/2021 39.70p 39.70p 38.60p 39.50p 216940
28/06/2021 40.40p 40.40p 39.40p 39.70p 97469
25/06/2021 40.40p 40.40p 39.20p 40.40p 167448
24/06/2021 40.40p 40.40p 39.20p 40.40p 164477
23/06/2021 40.40p 40.40p 39.40p 40.40p 96902
22/06/2021 40.40p 40.40p 39.40p 40.40p 100610
21/06/2021 40.50p 40.50p 39.00p 40.40p 193248
18/06/2021 40.50p 40.75p 39.80p 40.50p 259612
17/06/2021 42.00p 42.00p 40.00p 41.00p 203570
16/06/2021 42.20p 42.20p 41.00p 42.00p 211168
15/06/2021 42.50p 43.00p 39.00p 42.20p 684900
14/06/2021 44.40p 45.80p 42.00p 42.50p 268967
11/06/2021 44.50p 44.58p 43.39p 44.40p 52567
10/06/2021 44.50p 44.69p 43.00p 44.50p 188471
09/06/2021 44.50p 45.80p 43.59p 44.50p 285763
08/06/2021 44.90p 45.78p 43.25p 44.50p 1795690
07/06/2021 44.90p 45.78p 44.18p 44.90p 238151
04/06/2021 44.90p 44.92p 44.00p 44.90p 112364
03/06/2021 45.00p 46.00p 44.00p 44.90p 295071
02/06/2021 43.20p 45.80p 42.90p 45.00p 332445
01/06/2021 42.50p 44.20p 41.50p 44.20p 230561
28/05/2021 42.50p 43.70p 41.06p 42.50p 213532
27/05/2021 42.50p 44.00p 41.06p 42.50p 116732
26/05/2021 43.00p 43.00p 41.00p 41.00p 226195
25/05/2021 43.00p 43.20p 42.00p 43.00p 134762
24/05/2021 43.00p 44.00p 42.00p 43.00p 390729
21/05/2021 42.00p 43.00p 41.33p 43.00p 277347
20/05/2021 42.00p 43.00p 41.13p 42.00p 145784
19/05/2021 43.00p 43.60p 41.10p 42.00p 199695
18/05/2021 41.00p 43.88p 40.00p 43.00p 304184
17/05/2021 41.00p 41.00p 40.00p 41.00p 193320
14/05/2021 43.00p 43.00p 40.00p 41.40p 1692903
13/05/2021 43.20p 44.30p 42.00p 43.00p 154039
12/05/2021 43.90p 44.75p 42.30p 43.30p 442101
11/05/2021 44.40p 45.34p 42.50p 43.90p 495775
10/05/2021 43.60p 45.90p 43.44p 44.40p 2084376
07/05/2021 42.50p 44.65p 42.45p 43.50p 831208
06/05/2021 41.20p 43.00p 41.05p 42.50p 795615
05/05/2021 40.00p 42.38p 39.00p 41.50p 276775
04/05/2021 37.70p 41.58p 37.70p 39.80p 1339105
30/04/2021 37.40p 38.00p 36.41p 37.40p 72634
29/04/2021 37.20p 38.00p 36.20p 37.40p 540931
28/04/2021 37.20p 38.00p 36.40p 37.20p 401697
27/04/2021 36.70p 37.98p 36.40p 37.20p 332483
26/04/2021 37.30p 37.36p 36.40p 36.70p 178022
23/04/2021 37.50p 37.89p 36.00p 37.30p 160392
22/04/2021 35.50p 38.53p 35.50p 37.50p 417256
21/04/2021 34.50p 35.90p 34.50p 35.50p 1911599
20/04/2021 38.40p 38.40p 34.13p 34.50p 1731805
19/04/2021 38.90p 39.00p 37.80p 38.40p 259517
16/04/2021 39.40p 39.60p 38.36p 38.90p 141534
15/04/2021 39.20p 39.72p 39.00p 39.40p 700631
14/04/2021 39.10p 39.80p 38.60p 39.20p 246852
13/04/2021 41.70p 42.00p 38.40p 39.10p 1882288
12/04/2021 42.80p 43.20p 40.80p 41.70p 844774
09/04/2021 42.00p 43.80p 41.00p 42.80p 489889
08/04/2021 41.80p 42.82p 41.61p 42.00p 2060993
07/04/2021 41.00p 42.60p 40.62p 41.80p 643516
06/04/2021 38.50p 41.90p 38.47p 41.00p 2613819
01/04/2021 38.30p 38.80p 37.09p 38.50p 228053
31/03/2021 38.30p 38.56p 38.03p 38.30p 59495
30/03/2021 38.30p 38.60p 38.12p 38.30p 119192
29/03/2021 37.00p 38.60p 37.00p 38.30p 128296
26/03/2021 37.40p 37.80p 36.00p 37.00p 129538
25/03/2021 37.50p 37.59p 37.10p 37.40p 92875
24/03/2021 39.40p 39.40p 37.00p 37.50p 159642
23/03/2021 39.50p 39.59p 39.15p 39.40p 63809
22/03/2021 38.10p 40.00p 38.10p 39.50p 214333
19/03/2021 39.10p 39.60p 37.71p 38.10p 180466

*Close Price adjusted for both dividends and splits