Market data

Select a section

Geiger Counter Limited

(GCL)
Sector: Open End and Miscellaneous Investment Vehicles
64.00p
1.70p 2.73
Last updated: 16:57:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 61.00p 62.60p 57.60p 62.30p 816,055
09/10/2025 61.50p 62.00p 60.00p 61.00p 445,488
08/10/2025 62.50p 63.00p 60.66p 61.90p 422,753
07/10/2025 62.50p 63.77p 61.43p 62.70p 1,297,830
06/10/2025 63.40p 64.29p 61.41p 62.70p 655,262
03/10/2025 61.00p 64.44p 61.00p 63.40p 695,940
02/10/2025 61.00p 62.00p 60.62p 61.00p 209,148
01/10/2025 60.00p 61.85p 58.45p 61.00p 294,828
30/09/2025 61.00p 61.95p 59.02p 60.10p 1,599,345
29/09/2025 58.50p 62.00p 58.25p 61.00p 802,792
26/09/2025 58.50p 60.00p 58.35p 59.00p 598,925
25/09/2025 58.80p 59.82p 55.00p 58.00p 1,831,777
24/09/2025 57.20p 59.76p 57.01p 59.50p 781,455
23/09/2025 56.50p 57.99p 55.63p 57.40p 1,297,278
22/09/2025 54.50p 57.47p 54.50p 56.00p 832,930
19/09/2025 54.10p 54.80p 53.40p 54.60p 338,223
18/09/2025 53.70p 54.40p 53.35p 53.70p 155,449
17/09/2025 54.80p 55.00p 52.00p 53.20p 390,383
16/09/2025 51.50p 55.00p 51.25p 54.30p 869,826
15/09/2025 52.00p 52.00p 49.10p 50.50p 198,079
12/09/2025 52.70p 54.00p 51.00p 51.90p 158,478
11/09/2025 53.50p 54.00p 52.11p 52.70p 215,175
10/09/2025 53.50p 54.47p 53.20p 53.90p 184,734
09/09/2025 53.20p 54.54p 53.20p 54.20p 733,582
08/09/2025 51.00p 53.60p 51.00p 53.60p 479,973
05/09/2025 51.00p 51.90p 51.00p 51.60p 158,125
04/09/2025 50.50p 52.00p 50.50p 52.00p 332,534
03/09/2025 49.00p 51.80p 49.00p 51.60p 909,060
02/09/2025 50.00p 51.00p 49.50p 49.50p 480,598
01/09/2025 49.50p 50.79p 48.80p 50.70p 374,284
29/08/2025 48.30p 50.60p 48.30p 50.10p 1,333,532
28/08/2025 47.00p 48.85p 46.50p 48.30p 553,847
27/08/2025 46.00p 47.40p 46.00p 47.40p 173,567
26/08/2025 45.25p 46.79p 45.00p 46.60p 1,254,234
25/08/2025 44.00p 45.15p 43.06p 45.15p 573,561
22/08/2025 44.00p 45.15p 43.06p 45.15p 573,561
21/08/2025 44.00p 44.00p 42.50p 44.00p 244,837
20/08/2025 44.75p 45.50p 43.00p 44.00p 545,103
19/08/2025 44.00p 45.25p 43.98p 44.75p 551,223
18/08/2025 46.50p 46.70p 43.03p 44.00p 314,603
15/08/2025 47.00p 47.45p 45.23p 46.60p 233,455
14/08/2025 47.80p 47.80p 46.67p 47.40p 366,272
13/08/2025 47.60p 47.87p 47.20p 47.80p 702,326
12/08/2025 47.50p 47.67p 47.00p 47.60p 443,606
11/08/2025 47.50p 47.78p 47.00p 47.50p 676,123
08/08/2025 47.20p 47.98p 46.74p 47.50p 610,800
07/08/2025 46.50p 46.98p 46.50p 46.70p 275,985
06/08/2025 46.25p 46.61p 46.09p 46.40p 421,345
05/08/2025 45.50p 46.40p 44.60p 45.50p 410,062
04/08/2025 45.50p 45.50p 44.00p 45.00p 238,079
01/08/2025 47.00p 47.30p 44.00p 44.40p 595,220
31/07/2025 48.20p 48.93p 47.62p 47.30p 5,719
30/07/2025 48.25p 48.55p 47.06p 48.55p 291,911
29/07/2025 48.25p 48.99p 46.83p 48.25p 605,882
28/07/2025 49.20p 49.38p 48.06p 48.30p 93,301
25/07/2025 49.40p 49.76p 48.60p 49.30p 189,770
24/07/2025 49.15p 49.43p 48.90p 49.40p 88,297
23/07/2025 48.30p 49.20p 48.05p 49.15p 483,028
22/07/2025 48.30p 48.30p 47.60p 48.30p 522,710
21/07/2025 47.75p 48.78p 47.75p 48.60p 363,516
18/07/2025 47.50p 48.60p 47.13p 47.75p 306,934
17/07/2025 46.00p 48.00p 45.74p 47.50p 470,545
16/07/2025 44.60p 46.90p 44.53p 46.00p 555,344
15/07/2025 43.25p 44.88p 43.25p 44.60p 408,307
14/07/2025 43.25p 43.99p 42.82p 43.25p 120,641
11/07/2025 43.00p 43.67p 42.09p 43.25p 262,949
10/07/2025 42.40p 42.94p 42.01p 42.50p 110,545
09/07/2025 44.50p 44.50p 41.60p 42.40p 333,480
08/07/2025 44.75p 44.75p 43.65p 44.50p 616,300
07/07/2025 44.75p 44.75p 43.50p 44.00p 328,975
04/07/2025 44.75p 44.75p 43.75p 44.75p 316,423
03/07/2025 44.50p 46.00p 43.00p 44.75p 141,204
02/07/2025 44.50p 44.89p 43.33p 44.50p 184,648
01/07/2025 44.55p 45.47p 44.13p 45.00p 566,131
30/06/2025 45.00p 45.48p 43.50p 44.65p 291,262
27/06/2025 44.50p 45.95p 43.63p 45.00p 1,158,166
26/06/2025 44.50p 44.50p 43.48p 44.50p 182,145
25/06/2025 44.70p 44.85p 44.12p 44.70p 771,050
24/06/2025 44.70p 45.50p 43.54p 44.00p 574,892
23/06/2025 44.00p 46.29p 44.00p 45.00p 746,734
20/06/2025 44.00p 45.00p 44.00p 44.00p 1,711,813
19/06/2025 44.00p 44.62p 43.63p 44.00p 176,119
18/06/2025 44.00p 44.75p 43.50p 44.00p 337,345
17/06/2025 43.75p 45.50p 43.75p 44.30p 2,095,785
16/06/2025 41.00p 44.50p 41.00p 43.75p 788,264
13/06/2025 41.75p 41.75p 40.20p 41.00p 853,760
12/06/2025 41.25p 41.92p 40.02p 41.25p 182,142
11/06/2025 41.75p 41.95p 40.52p 41.00p 171,026
10/06/2025 41.25p 42.90p 40.50p 41.25p 854,507
09/06/2025 39.50p 42.20p 39.00p 41.10p 773,494
06/06/2025 40.00p 40.00p 39.01p 39.50p 1,954,454
05/06/2025 40.00p 40.90p 39.00p 39.30p 2,520,313
04/06/2025 40.25p 41.00p 39.07p 40.00p 275,575
03/06/2025 39.75p 40.50p 38.75p 39.75p 1,275,619
02/06/2025 39.75p 40.42p 39.00p 39.75p 625,624
30/05/2025 40.75p 40.88p 39.00p 40.00p 9,682,196
29/05/2025 42.25p 42.50p 40.00p 40.50p 2,706,892
28/05/2025 42.75p 43.20p 41.60p 42.25p 360,446
27/05/2025 41.25p 44.50p 41.25p 42.00p 1,451,635
26/05/2025 36.75p 42.35p 36.75p 40.30p 5,221,903
23/05/2025 36.75p 42.35p 36.75p 40.30p 5,221,903
22/05/2025 36.75p 37.00p 36.10p 36.75p 124,814
21/05/2025 36.75p 36.90p 35.30p 36.75p 63,188
20/05/2025 36.75p 36.90p 36.13p 36.75p 32,315
19/05/2025 36.75p 37.40p 36.22p 36.75p 19,052
16/05/2025 36.75p 37.40p 36.10p 36.75p 1,221,517
15/05/2025 37.00p 37.40p 36.55p 37.00p 1,315,319
14/05/2025 37.00p 37.47p 36.72p 37.00p 1,407,120
13/05/2025 37.00p 37.45p 36.59p 37.00p 1,288,826
12/05/2025 37.25p 38.00p 36.65p 37.00p 1,480,077
09/05/2025 36.75p 37.70p 36.66p 37.25p 74,182
08/05/2025 35.70p 37.40p 35.60p 36.75p 300,832
07/05/2025 34.95p 36.00p 34.95p 35.70p 437,101
06/05/2025 34.35p 35.07p 34.33p 34.95p 556,838
05/05/2025 34.65p 35.40p 34.50p 35.00p 261,725
02/05/2025 34.65p 35.40p 34.50p 35.00p 261,725
01/05/2025 34.40p 35.14p 34.26p 34.85p 85,208
30/04/2025 36.00p 36.00p 33.65p 34.40p 381,031
29/04/2025 34.00p 36.56p 33.22p 36.30p 836,163
28/04/2025 32.75p 34.67p 32.75p 34.00p 244,856
25/04/2025 31.20p 33.00p 31.20p 32.75p 549,420
24/04/2025 30.85p 31.35p 30.58p 30.70p 1,603,001
23/04/2025 30.25p 31.40p 30.20p 30.85p 326,924
22/04/2025 30.25p 30.68p 29.28p 30.10p 244,452
21/04/2025 31.00p 31.32p 30.42p 31.10p 479,725
18/04/2025 31.00p 31.32p 30.42p 31.10p 479,725
17/04/2025 31.00p 31.32p 30.42p 31.10p 479,725
16/04/2025 31.00p 31.41p 30.42p 31.20p 127,789
15/04/2025 30.50p 32.00p 30.50p 31.20p 465,366
14/04/2025 30.80p 31.30p 30.08p 30.60p 262,041

Market data

Select a section