Geiger Counter Limited (GCL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

37.00

-1.25

(-3.27%)

At close: 04:07PM BST

Time period:

26 Mar 2022 - 26 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	38.25	38.44	36.67	37.00	37.00	343,580
23 Mar 2023	37.50	40.00	37.03	38.25	38.25	653,605
22 Mar 2023	37.30	38.30	37.01	37.50	37.50	226,220
21 Mar 2023	37.00	37.30	36.60	37.30	37.30	65,704
20 Mar 2023	37.10	37.38	36.03	37.00	37.00	418,883
17 Mar 2023	36.75	37.37	36.69	37.10	37.10	187,619
16 Mar 2023	37.35	37.48	36.70	36.75	36.75	150,856
15 Mar 2023	37.25	37.85	36.60	37.35	37.35	461,599
14 Mar 2023	39.25	38.94	37.08	37.25	37.25	665,581
13 Mar 2023	40.25	40.80	38.00	39.25	39.25	538,208
10 Mar 2023	41.25	40.94	39.30	40.25	40.25	283,846
09 Mar 2023	41.75	41.60	41.00	41.25	41.25	87,670
08 Mar 2023	41.75	42.30	41.06	41.75	41.75	171,807
07 Mar 2023	42.75	42.28	41.00	41.75	41.75	1,447,645
06 Mar 2023	42.75	42.94	42.00	42.75	42.75	114,895
03 Mar 2023	43.00	42.75	41.50	42.75	42.75	1,151,937
02 Mar 2023	43.00	42.75	42.00	43.00	43.00	50,652
01 Mar 2023	43.00	42.89	42.00	43.00	43.00	103,843
28 Feb 2023	43.50	43.00	42.04	43.00	43.00	67,149
27 Feb 2023	42.75	43.32	42.60	43.50	43.50	124,546
24 Feb 2023	43.50	44.00	42.90	43.00	43.00	229,791
23 Feb 2023	44.00	44.00	43.02	43.50	43.50	56,444
22 Feb 2023	45.75	45.06	43.04	44.00	44.00	342,953
21 Feb 2023	46.50	46.92	45.22	45.50	45.50	175,141
20 Feb 2023	46.50	47.12	46.00	46.75	46.75	188,676
17 Feb 2023	47.25	47.00	46.00	46.50	46.50	172,455
16 Feb 2023	46.25	48.40	46.05	47.25	47.25	376,820
15 Feb 2023	46.25	46.85	45.75	46.25	46.25	153,094
14 Feb 2023	46.25	47.00	45.56	46.25	46.25	137,261
13 Feb 2023	46.25	46.32	45.50	46.25	46.25	90,481
10 Feb 2023	46.25	46.50	45.50	46.25	46.25	84,899
09 Feb 2023	46.00	46.75	45.50	46.25	46.25	158,055
08 Feb 2023	45.00	47.00	45.00	46.00	46.00	329,481
07 Feb 2023	46.00	45.50	44.54	45.00	45.00	361,190
06 Feb 2023	47.50	46.60	45.50	46.00	46.00	158,168
03 Feb 2023	48.00	47.47	46.50	46.25	46.25	370,110
02 Feb 2023	46.75	49.75	46.90	48.50	48.50	604,370
01 Feb 2023	46.75	47.25	46.50	46.75	46.75	188,114
31 Jan 2023	48.00	48.38	46.50	46.75	46.75	409,229
30 Jan 2023	47.25	48.90	47.50	48.00	48.00	345,999
27 Jan 2023	45.50	47.88	45.00	47.25	47.25	383,534
26 Jan 2023	45.70	46.18	44.70	45.50	45.50	363,553
25 Jan 2023	45.60	45.25	44.70	45.60	45.60	79,431
24 Jan 2023	45.25	45.69	44.70	45.60	45.60	320,859
23 Jan 2023	45.00	45.30	44.00	45.25	45.25	1,229,331
20 Jan 2023	44.50	44.98	44.00	44.75	44.75	108,974
19 Jan 2023	44.75	44.98	43.50	44.50	44.50	302,537
18 Jan 2023	45.50	45.50	44.00	44.85	44.85	511,260
17 Jan 2023	46.50	46.32	45.50	45.75	45.75	184,335
16 Jan 2023	47.00	47.19	46.00	46.50	46.50	92,909
13 Jan 2023	46.35	47.31	46.05	47.00	47.00	170,437
12 Jan 2023	45.75	46.55	45.53	46.35	46.35	240,590
11 Jan 2023	45.50	47.50	45.50	45.75	45.75	659,952
10 Jan 2023	45.75	45.99	44.50	45.50	45.50	398,519
09 Jan 2023	43.25	45.98	43.47	45.75	45.75	605,608
06 Jan 2023	43.25	43.82	42.50	43.00	43.00	381,546
05 Jan 2023	43.25	43.35	42.51	43.25	43.25	162,297
04 Jan 2023	43.25	43.50	42.50	43.25	43.25	128,293
03 Jan 2023	43.00	43.60	42.56	43.25	43.25	129,384
30 Dec 2022	42.75	42.97	42.35	42.75	42.75	69,182
29 Dec 2022	42.85	43.19	42.06	42.75	42.75	103,022
28 Dec 2022	42.25	43.26	41.75	42.85	42.85	190,481
23 Dec 2022	42.25	43.00	41.75	42.25	42.25	158,659
22 Dec 2022	42.25	43.40	41.53	42.25	42.25	225,255
21 Dec 2022	40.55	42.25	40.15	42.25	42.25	164,669
20 Dec 2022	40.50	40.67	40.00	40.55	40.55	143,583
19 Dec 2022	40.25	41.36	40.05	40.50	40.50	109,126
16 Dec 2022	41.25	40.50	39.90	40.25	40.25	231,925
15 Dec 2022	41.75	41.83	40.98	41.25	41.25	82,180
14 Dec 2022	42.75	42.75	41.56	41.75	41.75	103,885
13 Dec 2022	42.15	42.85	40.25	42.75	42.75	633,674
12 Dec 2022	43.50	43.00	41.00	42.15	42.15	446,163
09 Dec 2022	43.65	45.00	43.00	43.50	43.50	198,405
08 Dec 2022	44.10	44.09	41.80	43.65	43.65	530,071
07 Dec 2022	45.50	45.22	43.95	44.10	44.10	105,030
06 Dec 2022	45.50	45.90	44.00	45.50	45.50	167,822
05 Dec 2022	47.75	47.40	45.00	45.50	45.50	587,914
02 Dec 2022	48.00	48.00	47.03	47.75	47.75	42,032
01 Dec 2022	48.30	49.00	46.50	48.00	48.00	855,721
30 Nov 2022	48.30	47.94	47.80	48.30	48.30	61,107
29 Nov 2022	49.10	48.13	47.80	48.30	48.30	74,411
28 Nov 2022	50.00	49.25	47.24	49.10	49.10	242,451
25 Nov 2022	50.10	50.18	49.05	50.00	50.00	120,693
24 Nov 2022	49.90	50.40	49.42	50.10	50.10	86,853
23 Nov 2022	51.80	51.65	49.60	49.70	49.70	492,378
22 Nov 2022	51.50	52.54	51.01	51.80	51.80	132,725
21 Nov 2022	52.00	51.75	51.00	51.50	51.50	77,408
18 Nov 2022	51.50	52.00	51.05	51.80	51.80	120,744
17 Nov 2022	51.80	51.72	51.28	51.50	51.50	70,411
16 Nov 2022	52.60	53.08	52.00	52.20	52.20	180,139
15 Nov 2022	52.60	53.20	52.43	52.60	52.60	15,237
14 Nov 2022	51.80	53.70	52.00	52.50	52.50	538,680
11 Nov 2022	52.00	53.00	50.65	51.80	51.80	208,800
10 Nov 2022	50.50	52.88	49.00	52.00	52.00	229,302
09 Nov 2022	50.00	51.75	49.50	50.50	50.50	112,782
08 Nov 2022	50.00	50.64	49.08	50.00	50.00	102,930
07 Nov 2022	50.80	50.69	49.00	50.00	50.00	412,345
04 Nov 2022	51.00	51.94	50.13	50.80	50.80	257,168
03 Nov 2022	51.80	51.76	49.00	51.00	51.00	327,113
02 Nov 2022	52.00	52.60	51.00	51.80	51.80	364,635
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,385.25-34.35(-0.13%)

HANG SENG19,915.68-133.92(-0.67%)

CRUDE OIL69.89+0.63(+0.91%)

GOLD FUTURES1,974.90-8.90(-0.45%)

DOW32,237.53+132.33(+0.41%)

Bitcoin GBP22,839.89+399.76(+1.78%)

Geiger Counter Limited (GCL.L)

NIKKEI 225
27,385.25
-34.35(-0.13%)

HANG SENG
19,915.68
-133.92(-0.67%)

CRUDE OIL
69.89
+0.63(+0.91%)

GOLD FUTURES
1,974.90
-8.90(-0.45%)

DOW
32,237.53
+132.33(+0.41%)

Bitcoin GBP
22,839.89
+399.76(+1.78%)