Market data

Select a section

Geiger Counter Limited

(GCL)
Sector: Open End and Miscellaneous Investment Vehicles
48.60p
1.10p 2.32
Last updated: 11:11:01

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
11/04/2025 30.50p 31.44p 29.20p 30.60p 126,284
10/04/2025 29.75p 31.98p 29.75p 30.80p 322,464
09/04/2025 30.00p 30.00p 27.02p 28.00p 693,648
08/04/2025 29.25p 30.46p 29.01p 30.05p 537,577
07/04/2025 29.50p 29.50p 26.60p 28.75p 1,161,570
04/04/2025 32.00p 32.00p 29.00p 30.00p 1,413,842
03/04/2025 32.75p 33.00p 31.50p 32.50p 194,761
02/04/2025 34.00p 34.20p 32.64p 33.00p 174,566
01/04/2025 33.50p 34.20p 33.00p 34.00p 466,005
31/03/2025 35.75p 35.75p 33.16p 33.70p 293,698
28/03/2025 36.50p 36.50p 35.03p 35.75p 432,440
27/03/2025 38.00p 38.00p 35.53p 36.75p 205,311
26/03/2025 38.00p 38.20p 37.06p 38.20p 83,010
25/03/2025 38.50p 39.09p 37.25p 37.70p 366,998
24/03/2025 38.25p 39.45p 37.25p 38.50p 138,540
21/03/2025 39.00p 39.05p 38.01p 38.75p 212,495
20/03/2025 38.00p 39.47p 38.00p 38.75p 162,373
19/03/2025 37.75p 37.88p 37.26p 37.75p 146,112
18/03/2025 36.50p 38.50p 36.50p 38.00p 379,120
17/03/2025 36.00p 36.50p 35.80p 36.50p 151,778
14/03/2025 36.00p 36.34p 35.03p 36.25p 251,185
13/03/2025 36.00p 36.43p 35.30p 35.75p 407,581
12/03/2025 34.75p 36.00p 34.28p 35.50p 218,298
11/03/2025 35.25p 35.60p 33.56p 34.75p 484,921
10/03/2025 38.00p 38.00p 35.46p 35.95p 614,071
07/03/2025 38.00p 38.00p 37.05p 38.00p 79,768
06/03/2025 38.50p 38.50p 37.80p 38.00p 125,692
05/03/2025 38.10p 38.90p 37.70p 38.50p 133,348
04/03/2025 40.70p 40.70p 37.00p 38.10p 357,421
03/03/2025 39.30p 40.70p 39.20p 40.70p 236,623
28/02/2025 40.00p 40.03p 39.00p 39.60p 384,895
27/02/2025 41.25p 41.58p 39.32p 40.25p 416,825
26/02/2025 41.25p 41.75p 40.06p 41.75p 136,368
25/02/2025 41.50p 41.58p 40.78p 41.50p 17,252,699
24/02/2025 44.00p 44.00p 40.67p 41.75p 306,587
21/02/2025 44.50p 44.70p 44.00p 44.00p 59,962
20/02/2025 45.00p 45.00p 44.01p 44.50p 198,078
19/02/2025 45.00p 45.50p 44.45p 45.25p 378,424
18/02/2025 46.50p 46.50p 44.00p 44.00p 413,712
17/02/2025 48.00p 48.00p 46.05p 46.50p 273,160
14/02/2025 48.10p 48.13p 47.12p 48.05p 294,278
13/02/2025 48.15p 48.15p 47.65p 47.90p 133,078
12/02/2025 50.00p 50.00p 47.45p 47.85p 415,120
11/02/2025 50.00p 50.00p 49.00p 49.50p 497,100
10/02/2025 50.00p 50.00p 49.00p 49.50p 153,063
07/02/2025 50.10p 50.10p 48.70p 49.50p 249,182
06/02/2025 50.10p 50.58p 49.62p 50.10p 287,203
05/02/2025 49.80p 50.60p 49.63p 50.10p 304,885
04/02/2025 50.00p 50.28p 49.00p 50.00p 458,407
03/02/2025 51.00p 51.00p 49.42p 50.00p 317,090
31/01/2025 50.00p 51.66p 50.00p 51.30p 265,053
30/01/2025 50.00p 50.66p 50.00p 50.00p 57,715
29/01/2025 50.00p 51.00p 49.17p 50.00p 123,572
28/01/2025 53.50p 53.50p 47.44p 50.00p 530,821
27/01/2025 55.30p 55.30p 52.00p 53.70p 3,513,901
24/01/2025 54.20p 55.70p 54.15p 55.30p 2,059,491
23/01/2025 53.30p 54.22p 52.60p 54.20p 560,604
22/01/2025 51.30p 53.50p 51.25p 53.30p 615,593
21/01/2025 51.10p 51.49p 51.00p 51.30p 252,763
20/01/2025 49.60p 51.59p 49.60p 51.30p 473,026

Market data

Select a section