UK markets closed

Geiger Counter Limited (GCL.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
41.40-1.60 (-3.72%)
At close: 5:15PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 May 202143.0042.9040.0041.4041.401,692,903
13 May 202143.2044.3042.0043.0043.00154,039
12 May 202143.9044.7542.3043.3043.30442,101
11 May 202144.4045.3442.5043.9043.90495,775
10 May 202143.6045.9043.4444.4044.402,084,376
07 May 202142.5044.6542.4543.5043.50831,209
06 May 202141.2043.0041.0542.5042.50795,615
05 May 202140.0042.3839.0041.5041.50276,775
04 May 202137.7041.5837.9539.8039.801,339,105
30 Apr 202137.4038.0036.4137.4037.4072,634
29 Apr 202137.2038.0036.2037.4037.40540,931
28 Apr 202137.2038.0036.4037.2037.20401,697
27 Apr 202136.7037.9836.4037.2037.20332,483
26 Apr 202137.3037.3636.4036.7036.70178,022
23 Apr 202137.5037.8936.0037.3037.30160,392
22 Apr 202135.5038.5335.7437.5037.50417,256
21 Apr 20210.340.360.350.350.351,911,599
20 Apr 202138.4038.4034.1334.5034.501,826,858
19 Apr 202138.9039.0037.8038.4038.40259,517
16 Apr 202139.4039.6038.3638.9038.90141,534
15 Apr 202139.2039.7239.0039.4039.40700,631
14 Apr 202139.1039.8038.6039.2039.20246,852
13 Apr 20210.420.420.380.390.391,882,288
12 Apr 202142.8043.2040.8041.7041.70844,774
09 Apr 202142.0043.8041.0042.8042.80489,889
08 Apr 202141.8042.9041.0042.0042.002,193,075
07 Apr 202141.0042.6040.6241.8041.80853,891
06 Apr 202138.5041.9038.4741.0041.003,251,133
01 Apr 202138.3039.0037.0038.5038.50399,418
31 Mar 202138.3038.5638.0338.3038.3084,920
30 Mar 202138.3038.6038.1238.3038.30164,503
29 Mar 202137.0038.6036.0038.3038.30286,531
26 Mar 202137.4037.8036.0037.0037.00200,765
25 Mar 202137.5037.5937.1037.4037.40205,178
24 Mar 202139.4039.2437.0037.5037.50352,978
23 Mar 202139.5039.5939.0039.4039.40113,809
22 Mar 202138.1040.0036.9039.5039.50336,669
19 Mar 202139.1039.6037.7138.1038.10460,512
18 Mar 202138.5039.8238.0039.1039.10200,701
17 Mar 202139.1040.0037.5038.5038.50376,218
16 Mar 202136.5040.0036.8939.8039.80958,036
15 Mar 202133.5037.0033.3136.5036.50593,232
12 Mar 202133.5033.9633.2433.5033.50116,943
11 Mar 202133.5033.8933.0033.5033.5084,331
10 Mar 202133.5033.8033.0033.5033.50110,548
09 Mar 202133.8033.9932.2033.5033.50328,250
08 Mar 202134.3034.1533.0033.9033.90492,360
05 Mar 202134.5034.5024.0034.3034.30145,760
04 Mar 202135.7035.0934.0034.7034.70209,187
03 Mar 202134.0036.3134.7235.7035.70889,812
02 Mar 202133.4034.7133.1133.9033.90151,073
01 Mar 202133.2033.7830.8033.4033.40131,101
26 Feb 202133.6034.0733.0033.2033.2099,376
25 Feb 202133.4034.2032.8533.8033.80241,812
24 Feb 202133.5033.4032.8033.4033.4072,160
23 Feb 202133.8033.8933.3033.5033.50164,369
22 Feb 202134.3034.2033.4033.4033.40343,386
19 Feb 202134.9035.3733.2834.3034.30378,045
18 Feb 202135.1035.4034.8435.0035.00379,365
17 Feb 202133.2036.9533.4035.1035.10859,952
16 Feb 202132.9033.4033.1933.2033.20314,293
15 Feb 202132.5033.4032.4732.9032.90316,155
12 Feb 202133.3032.8032.3932.5032.50432,572
11 Feb 202133.0033.4033.0133.3033.30326,195
10 Feb 202130.8034.0030.5833.2033.201,155,803
09 Feb 202130.1032.0030.0230.8030.80469,563
08 Feb 202128.5029.9828.8030.0030.00669,583
05 Feb 202128.4028.7227.4028.3028.30150,523
04 Feb 202128.4028.6127.6028.5028.5021,758
03 Feb 202128.1028.7027.8428.4028.40146,379
02 Feb 202125.9028.8926.1028.1028.101,070,042
01 Feb 202125.8025.6024.0025.1025.101,422,359
29 Jan 202125.7026.2625.0625.7025.7075,915
28 Jan 202127.0026.0023.5024.8024.80502,731
27 Jan 202127.9027.0026.2027.1027.10191,121
26 Jan 202127.9028.0026.5027.9027.90136,904
25 Jan 202127.9028.0827.0027.9027.90211,175
22 Jan 202128.1027.5427.0027.9027.90238,764
21 Jan 202128.4029.0027.2028.1028.10100,628
20 Jan 202128.9028.6327.8028.4028.40201,509
19 Jan 202128.9028.7228.0028.9028.9010,412
18 Jan 202128.9029.2428.0028.9028.90118,202
15 Jan 202128.2029.6527.4028.9028.90439,041
14 Jan 202127.5028.8027.2928.2028.20220,580
13 Jan 202129.0029.9827.0027.5027.50340,211
12 Jan 202129.4031.0029.0029.5029.50235,853
11 Jan 202131.3031.5929.0129.4029.40537,901
08 Jan 202129.3031.8029.0631.3031.30393,888
07 Jan 202129.5030.0029.0029.5029.50271,498
06 Jan 202128.2030.0028.5129.5029.50535,445
05 Jan 202128.5029.4027.6028.2028.20231,603
04 Jan 202127.7030.4728.0028.5028.50556,864
31 Dec 202027.7028.7527.4227.7027.70158,230
30 Dec 202027.8028.7726.8127.7027.70545,455
29 Dec 202025.8029.0025.5027.8027.80571,603
24 Dec 202025.5026.6025.0225.8025.8059,914
23 Dec 202025.2026.0024.9625.5025.50252,201
22 Dec 202024.7025.5024.7525.2025.20282,595
21 Dec 202026.8027.6024.4025.0025.00265,020
18 Dec 202025.5027.6025.2726.8026.80301,195
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...