Geiger Counter Limited

(GCL)
Sector: Open End and Miscellaneous Investment Vehicles
46.00p
-0.50p -1.08
Last updated: 16:57:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 46.50p 46.95p 46.00p 46.00p 292,461
07/11/2024 46.00p 46.60p 45.30p 46.50p 111,358
06/11/2024 45.00p 46.40p 44.75p 46.00p 522,809
05/11/2024 44.25p 45.50p 43.58p 45.00p 216,009
04/11/2024 46.50p 46.70p 44.00p 46.50p 694,288
01/11/2024 46.00p 46.96p 45.65p 46.00p 185,696
31/10/2024 46.00p 46.50p 45.25p 46.00p 161,230
30/10/2024 46.75p 46.75p 44.50p 46.00p 416,725
29/10/2024 47.25p 48.24p 46.50p 46.75p 276,865
28/10/2024 48.50p 48.50p 46.50p 47.25p 575,824
25/10/2024 48.50p 48.96p 48.00p 48.50p 71,633
24/10/2024 50.00p 50.00p 48.00p 50.00p 145,849
23/10/2024 50.00p 50.20p 49.56p 50.00p 99,568
22/10/2024 52.00p 52.11p 49.00p 50.00p 488,406
21/10/2024 50.00p 53.00p 50.00p 52.00p 824,741
18/10/2024 50.20p 50.94p 49.40p 50.20p 592,038
17/10/2024 48.50p 51.00p 48.40p 50.20p 662,291
16/10/2024 45.00p 48.50p 45.00p 47.60p 432,647
15/10/2024 44.75p 45.35p 44.75p 45.00p 77,463
14/10/2024 44.75p 45.00p 44.74p 44.75p 384,805
11/10/2024 45.50p 45.50p 44.00p 44.75p 249,547
10/10/2024 45.50p 46.00p 44.63p 45.50p 108,951
09/10/2024 45.25p 45.85p 45.00p 45.50p 200,866
08/10/2024 46.00p 46.00p 44.25p 46.00p 362,795
07/10/2024 46.00p 46.22p 45.00p 46.00p 259,344
04/10/2024 46.00p 46.91p 45.50p 46.00p 253,026
03/10/2024 44.50p 47.00p 44.50p 46.00p 283,979
02/10/2024 44.25p 44.50p 43.70p 44.50p 287,795
01/10/2024 44.25p 44.44p 43.60p 44.00p 451,968
30/09/2024 45.50p 45.50p 43.50p 44.25p 116,010
27/09/2024 45.50p 45.60p 45.05p 45.50p 154,953
26/09/2024 45.00p 45.84p 44.88p 45.50p 283,376
25/09/2024 47.50p 47.50p 44.50p 45.00p 139,484
24/09/2024 46.25p 49.35p 46.25p 47.50p 381,343
23/09/2024 44.50p 46.97p 44.50p 46.25p 587,588
20/09/2024 41.50p 45.00p 41.50p 43.50p 411,974
19/09/2024 41.25p 42.00p 40.84p 41.25p 49,691
18/09/2024 41.25p 41.33p 40.66p 41.25p 70,073
17/09/2024 41.00p 41.25p 40.05p 41.25p 116,685
16/09/2024 41.00p 41.50p 40.00p 41.00p 127,229
13/09/2024 40.50p 42.00p 40.11p 40.50p 413,785
12/09/2024 39.95p 40.77p 39.30p 40.50p 184,257
11/09/2024 38.00p 40.90p 37.12p 39.95p 574,835
10/09/2024 39.00p 39.00p 38.00p 38.00p 119,010
09/09/2024 39.00p 39.00p 38.00p 39.00p 693,853
06/09/2024 39.00p 39.56p 38.04p 39.00p 37,310
05/09/2024 39.00p 39.26p 38.24p 39.00p 199,219
04/09/2024 39.00p 39.56p 38.50p 39.00p 168,983
03/09/2024 41.50p 41.50p 39.00p 39.00p 332,694
02/09/2024 42.50p 42.50p 40.22p 42.50p 201,020
30/08/2024 43.00p 43.00p 41.03p 42.50p 123,484
29/08/2024 42.50p 44.00p 42.22p 43.00p 91,604
28/08/2024 43.00p 43.00p 41.00p 42.00p 140,251
27/08/2024 44.50p 44.65p 42.60p 43.00p 175,881
26/08/2024 40.00p 40.00p 39.05p 40.00p 38,316
23/08/2024 40.00p 40.00p 39.05p 40.00p 38,316
22/08/2024 40.00p 40.00p 39.05p 40.00p 38,316
21/08/2024 41.00p 41.00p 39.22p 40.00p 185,267
20/08/2024 41.00p 41.33p 40.34p 41.00p 68,590
19/08/2024 40.50p 41.19p 39.68p 40.00p 46,079
16/08/2024 40.00p 40.95p 40.00p 40.00p 259,227
15/08/2024 40.00p 40.50p 39.26p 40.00p 393,980
14/08/2024 39.00p 40.39p 38.70p 40.00p 505,801
13/08/2024 40.00p 40.00p 38.00p 39.00p 241,732
12/08/2024 40.00p 40.00p 39.10p 40.00p 266,662
09/08/2024 40.00p 40.30p 39.17p 40.00p 87,151
08/08/2024 40.00p 40.30p 39.12p 40.00p 142,541
07/08/2024 40.50p 40.80p 39.00p 40.00p 208,885
06/08/2024 38.50p 41.00p 38.50p 40.50p 159,748
05/08/2024 40.50p 41.00p 37.00p 39.00p 929,409
02/08/2024 45.25p 45.25p 40.67p 41.80p 1,099,853
01/08/2024 45.50p 46.40p 45.00p 45.50p 640,102
31/07/2024 45.50p 45.50p 44.04p 45.45p 1,274,925
30/07/2024 46.00p 46.00p 45.00p 45.50p 239,244
29/07/2024 46.00p 46.40p 45.00p 46.00p 236,292
26/07/2024 46.00p 46.00p 45.00p 46.10p 310,898
25/07/2024 48.00p 48.00p 45.00p 46.10p 193,202
24/07/2024 48.00p 48.78p 47.28p 48.00p 307,753
23/07/2024 48.00p 48.50p 47.40p 48.00p 198,384
22/07/2024 49.50p 49.50p 47.30p 48.00p 262,290
19/07/2024 50.00p 50.94p 48.00p 49.50p 147,875
18/07/2024 50.50p 50.85p 49.40p 50.00p 293,676
17/07/2024 52.00p 52.00p 50.00p 50.50p 481,108
16/07/2024 52.50p 52.50p 51.50p 52.00p 593,824
15/07/2024 52.40p 53.50p 51.00p 52.50p 770,574
12/07/2024 52.40p 53.80p 51.00p 52.20p 195,623
11/07/2024 51.00p 53.80p 50.75p 53.80p 276,235
10/07/2024 50.00p 52.00p 49.52p 51.00p 396,036
09/07/2024 50.50p 51.00p 49.25p 50.00p 459,288
08/07/2024 50.50p 51.00p 50.05p 50.50p 186,667
05/07/2024 51.00p 52.00p 50.30p 50.50p 204,847
04/07/2024 50.50p 51.00p 50.26p 51.00p 210,913
03/07/2024 50.00p 50.55p 49.69p 50.50p 306,175
02/07/2024 49.50p 50.87p 48.00p 50.00p 308,997
01/07/2024 49.50p 49.80p 48.00p 49.50p 404,707
28/06/2024 49.00p 49.74p 48.72p 49.50p 281,638
27/06/2024 49.00p 50.00p 47.00p 49.00p 308,798
26/06/2024 49.50p 49.89p 48.50p 49.00p 572,572
25/06/2024 49.50p 49.50p 49.13p 49.50p 90,704
24/06/2024 50.00p 50.00p 49.00p 49.50p 310,430
21/06/2024 50.70p 50.98p 49.50p 50.00p 479,207
20/06/2024 50.50p 51.00p 50.00p 50.70p 457,535
19/06/2024 49.70p 51.49p 49.69p 50.50p 654,678
18/06/2024 49.50p 49.70p 49.00p 49.70p 224,620
17/06/2024 49.30p 49.50p 48.60p 49.50p 256,656
14/06/2024 49.10p 49.50p 48.04p 49.30p 778,398
13/06/2024 49.50p 49.88p 49.00p 49.50p 595,932
12/06/2024 49.80p 49.80p 48.00p 49.50p 971,365
11/06/2024 50.70p 51.00p 49.67p 50.00p 1,751,824
10/06/2024 51.50p 51.95p 50.30p 50.70p 663,271
07/06/2024 51.60p 52.00p 51.41p 51.70p 435,810
06/06/2024 52.70p 52.70p 51.33p 51.60p 792,709
05/06/2024 52.50p 53.00p 52.00p 52.70p 385,979
04/06/2024 53.50p 53.50p 52.00p 52.00p 1,845,473
03/06/2024 52.70p 53.50p 52.41p 53.50p 551,703
31/05/2024 53.00p 53.00p 52.13p 52.60p 686,726
30/05/2024 54.00p 54.85p 52.55p 53.20p 309,902
29/05/2024 54.00p 55.00p 53.00p 54.00p 344,382
28/05/2024 53.20p 54.60p 52.77p 54.60p 747,178
27/05/2024 52.50p 53.80p 52.00p 53.20p 759,913
24/05/2024 52.50p 53.80p 52.00p 53.20p 759,913
23/05/2024 53.50p 53.70p 52.33p 53.40p 440,229
22/05/2024 55.80p 55.80p 53.00p 54.00p 1,342,147
21/05/2024 56.00p 56.31p 54.86p 55.80p 697,092
20/05/2024 53.00p 57.00p 53.00p 55.80p 845,796
17/05/2024 52.50p 54.00p 51.00p 54.00p 1,624,857
16/05/2024 53.00p 53.00p 51.60p 52.50p 445,914
15/05/2024 52.50p 53.00p 51.15p 53.00p 986,981
14/05/2024 52.50p 52.98p 51.80p 52.50p 328,513
13/05/2024 55.00p 55.00p 52.60p 52.80p 516,643
10/05/2024 55.10p 56.73p 54.20p 55.10p 393,494