UK economy partially reopens as next stage of lockdown lift enacted

Outdoor areas in pubs and restaurants, hairdressers, gyms and non-essential retailers will be open for the first time in months today in England

Geiger Counter Limited (GCL.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

41.70-1.10 (-2.57%)

At close: 5:10PM BST

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
12 Apr 2021	42.40	43.20	40.80	41.70	41.70	844,774
09 Apr 2021	42.00	43.80	41.00	42.80	42.80	489,889
08 Apr 2021	41.80	42.90	41.00	42.00	42.00	2,193,075
07 Apr 2021	41.00	42.60	40.62	41.80	41.80	853,891
06 Apr 2021	38.50	41.90	38.47	41.00	41.00	3,251,133
01 Apr 2021	38.30	39.00	37.00	38.50	38.50	399,418
31 Mar 2021	38.30	38.56	38.03	38.30	38.30	84,920
30 Mar 2021	38.30	38.60	38.12	38.30	38.30	164,503
29 Mar 2021	37.00	38.60	36.00	38.30	38.30	286,531
26 Mar 2021	37.40	37.80	36.00	37.00	37.00	200,765
25 Mar 2021	37.50	37.59	37.10	37.40	37.40	205,178
24 Mar 2021	39.40	39.24	37.00	37.50	37.50	352,978
23 Mar 2021	39.50	39.59	39.00	39.40	39.40	113,809
22 Mar 2021	38.10	40.00	36.90	39.50	39.50	336,669
19 Mar 2021	39.10	39.60	37.71	38.10	38.10	460,512
18 Mar 2021	38.50	39.82	38.00	39.10	39.10	200,701
17 Mar 2021	39.10	40.00	37.50	38.50	38.50	376,218
16 Mar 2021	36.50	40.00	36.89	39.80	39.80	958,036
15 Mar 2021	33.50	37.00	33.31	36.50	36.50	593,232
12 Mar 2021	33.50	33.96	33.24	33.50	33.50	116,943
11 Mar 2021	33.50	33.89	33.00	33.50	33.50	84,331
10 Mar 2021	33.50	33.80	33.00	33.50	33.50	110,548
09 Mar 2021	33.80	33.99	32.20	33.50	33.50	328,250
08 Mar 2021	34.30	34.15	33.00	33.90	33.90	492,360
05 Mar 2021	34.50	34.50	24.00	34.30	34.30	145,760
04 Mar 2021	35.70	35.09	34.00	34.70	34.70	209,187
03 Mar 2021	34.00	36.31	34.72	35.70	35.70	889,812
02 Mar 2021	33.40	34.71	33.11	33.90	33.90	151,073
01 Mar 2021	33.20	33.78	30.80	33.40	33.40	131,101
26 Feb 2021	33.60	34.07	33.00	33.20	33.20	99,376
25 Feb 2021	33.40	34.20	32.85	33.80	33.80	241,812
24 Feb 2021	33.50	33.40	32.80	33.40	33.40	72,160
23 Feb 2021	33.80	33.89	33.30	33.50	33.50	164,369
22 Feb 2021	34.30	34.20	33.40	33.40	33.40	343,386
19 Feb 2021	34.90	35.37	33.28	34.30	34.30	378,045
18 Feb 2021	35.10	35.40	34.84	35.00	35.00	379,365
17 Feb 2021	33.20	36.95	33.40	35.10	35.10	859,952
16 Feb 2021	32.90	33.40	33.19	33.20	33.20	314,293
15 Feb 2021	32.50	33.40	32.47	32.90	32.90	316,155
12 Feb 2021	33.30	32.80	32.39	32.50	32.50	432,572
11 Feb 2021	33.00	33.40	33.01	33.30	33.30	326,195
10 Feb 2021	30.80	34.00	30.58	33.20	33.20	1,155,803
09 Feb 2021	30.10	32.00	30.02	30.80	30.80	469,563
08 Feb 2021	28.50	29.98	28.80	30.00	30.00	669,583
05 Feb 2021	28.40	28.72	27.40	28.30	28.30	150,523
04 Feb 2021	28.40	28.61	27.60	28.50	28.50	21,758
03 Feb 2021	28.10	28.70	27.84	28.40	28.40	146,379
02 Feb 2021	25.90	28.89	26.10	28.10	28.10	1,070,042
01 Feb 2021	25.80	25.60	24.00	25.10	25.10	1,422,359
29 Jan 2021	25.70	26.26	25.06	25.70	25.70	75,915
28 Jan 2021	27.00	26.00	23.50	24.80	24.80	502,731
27 Jan 2021	27.90	27.00	26.20	27.10	27.10	191,121
26 Jan 2021	27.90	28.00	26.50	27.90	27.90	136,904
25 Jan 2021	27.90	28.08	27.00	27.90	27.90	211,175
22 Jan 2021	28.10	27.54	27.00	27.90	27.90	238,764
21 Jan 2021	28.40	29.00	27.20	28.10	28.10	100,628
20 Jan 2021	28.90	28.63	27.80	28.40	28.40	201,509
19 Jan 2021	28.90	28.72	28.00	28.90	28.90	10,412
18 Jan 2021	28.90	29.24	28.00	28.90	28.90	118,202
15 Jan 2021	28.20	29.65	27.40	28.90	28.90	439,041
14 Jan 2021	27.50	28.80	27.29	28.20	28.20	220,580
13 Jan 2021	29.00	29.98	27.00	27.50	27.50	340,211
12 Jan 2021	29.40	31.00	29.00	29.50	29.50	235,853
11 Jan 2021	31.30	31.59	29.01	29.40	29.40	537,901
08 Jan 2021	29.30	31.80	29.06	31.30	31.30	393,888
07 Jan 2021	29.50	30.00	29.00	29.50	29.50	271,498
06 Jan 2021	28.20	30.00	28.51	29.50	29.50	535,445
05 Jan 2021	28.50	29.40	27.60	28.20	28.20	231,603
04 Jan 2021	27.70	30.47	28.00	28.50	28.50	556,864
31 Dec 2020	27.70	28.75	27.42	27.70	27.70	158,230
30 Dec 2020	27.80	28.77	26.81	27.70	27.70	545,455
29 Dec 2020	25.80	29.00	25.50	27.80	27.80	571,603
24 Dec 2020	25.50	26.60	25.02	25.80	25.80	59,914
23 Dec 2020	25.20	26.00	24.96	25.50	25.50	252,201
22 Dec 2020	24.70	25.50	24.75	25.20	25.20	282,595
21 Dec 2020	26.80	27.60	24.40	25.00	25.00	265,020
18 Dec 2020	25.50	27.60	25.27	26.80	26.80	301,195
17 Dec 2020	25.00	26.00	24.00	25.50	25.50	319,866
16 Dec 2020	24.50	25.80	24.20	25.00	25.00	291,800
15 Dec 2020	24.50	26.90	24.00	24.50	24.50	558,648
14 Dec 2020	22.70	25.00	23.50	24.50	24.50	295,196
11 Dec 2020	21.40	23.75	21.69	22.60	22.60	397,508
10 Dec 2020	23.00	23.78	20.20	21.40	21.40	539,394
09 Dec 2020	23.30	24.39	22.40	23.00	23.00	165,788
08 Dec 2020	21.00	24.38	20.60	23.30	23.30	675,679
07 Dec 2020	18.80	21.60	18.98	21.00	21.00	1,027,553
04 Dec 2020	18.70	19.35	18.40	18.70	18.70	118,280
03 Dec 2020	18.50	19.15	18.25	18.70	18.70	56,897
02 Dec 2020	18.00	19.02	18.50	18.50	18.50	94,047
01 Dec 2020	17.50	17.99	17.31	18.00	18.00	123,614
30 Nov 2020	17.50	17.98	17.01	17.50	17.50	115,168
27 Nov 2020	17.45	17.99	17.01	17.50	17.50	50,347
26 Nov 2020	16.75	17.90	17.01	17.45	17.45	46,476
25 Nov 2020	16.50	17.00	16.20	16.60	16.60	96,736
24 Nov 2020	16.50	16.39	16.00	16.50	16.50	124,261
23 Nov 2020	16.50	16.50	16.00	16.50	16.50	331,054
20 Nov 2020	16.50	16.38	16.00	16.50	16.50	103,534
19 Nov 2020	16.50	16.40	16.00	16.50	16.50	201,243
18 Nov 2020	16.50	17.00	16.00	16.50	16.50	289,099
17 Nov 2020	16.50	16.50	16.00	16.50	16.50	322,842
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

NIKKEI 22529,538.73-229.33(-0.77%)

HANG SENG28,453.28-245.52(-0.86%)

CRUDE OIL59.71+0.39(+0.66%)

UK economy partially reopens as next stage of lockdown lift enacted

Geiger Counter Limited (GCL.L)

NIKKEI 225
29,538.73
-229.33(-0.77%)

HANG SENG
28,453.28
-245.52(-0.86%)

CRUDE OIL
59.71
+0.39(+0.66%)