UK Markets closed

Geiger Counter Limited (GCL.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
46.25-2.25 (-4.64%)
At close: 05:33PM GMT
Time period:
05 Feb 2022 - 05 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202348.0047.4746.5046.2546.25370,110
02 Feb 202346.7549.7546.9048.5048.50604,370
01 Feb 202346.7547.2546.5046.7546.75188,114
31 Jan 202348.0048.3846.5046.7546.75409,229
30 Jan 202347.2548.9047.5048.0048.00345,999
27 Jan 202345.5047.8845.0047.2547.25383,534
26 Jan 202345.7046.1844.7045.5045.50363,553
25 Jan 202345.6045.2544.7045.6045.6079,431
24 Jan 202345.2545.6944.7045.6045.60320,859
23 Jan 202345.0045.3044.0045.2545.251,229,331
20 Jan 202344.5044.9844.0044.7544.75108,974
19 Jan 202344.7544.9843.5044.5044.50302,537
18 Jan 202345.5045.5044.0044.8544.85511,260
17 Jan 202346.5046.3245.5045.7545.75184,335
16 Jan 202347.0047.1946.0046.5046.5092,909
13 Jan 202346.3547.3146.0547.0047.00170,437
12 Jan 202345.7546.5545.5346.3546.35240,590
11 Jan 202345.5047.5045.5045.7545.75659,952
10 Jan 202345.7545.9944.5045.5045.50398,519
09 Jan 202343.2545.9843.4745.7545.75605,608
06 Jan 202343.2543.8242.5043.0043.00381,546
05 Jan 202343.2543.3542.5143.2543.25162,297
04 Jan 202343.2543.5042.5043.2543.25128,293
03 Jan 202343.0043.6042.5643.2543.25129,384
30 Dec 202242.7542.9742.3542.7542.7569,182
29 Dec 202242.8543.1942.0642.7542.75103,022
28 Dec 202242.2543.2641.7542.8542.85190,481
23 Dec 202242.2543.0041.7542.2542.25158,659
22 Dec 202242.2543.4041.5342.2542.25225,255
21 Dec 202240.5542.2540.1542.2542.25164,669
20 Dec 202240.5040.6740.0040.5540.55143,583
19 Dec 202240.2541.3640.0540.5040.50109,126
16 Dec 202241.2540.5039.9040.2540.25231,925
15 Dec 202241.7541.8340.9841.2541.2582,180
14 Dec 202242.7542.7541.5641.7541.75103,885
13 Dec 202242.1542.8540.2542.7542.75633,674
12 Dec 202243.5043.0041.0042.1542.15446,163
09 Dec 202243.6545.0043.0043.5043.50198,405
08 Dec 202244.1044.0941.8043.6543.65530,071
07 Dec 202245.5045.2243.9544.1044.10105,030
06 Dec 202245.5045.9044.0045.5045.50167,822
05 Dec 202247.7547.4045.0045.5045.50587,914
02 Dec 202248.0048.0047.0347.7547.7542,032
01 Dec 202248.3049.0046.5048.0048.00855,721
30 Nov 202248.3047.9447.8048.3048.3061,107
29 Nov 202249.1048.1347.8048.3048.3074,411
28 Nov 202250.0049.2547.2449.1049.10242,451
25 Nov 202250.1050.1849.0550.0050.00120,693
24 Nov 202249.9050.4049.4250.1050.1086,853
23 Nov 202251.8051.6549.6049.7049.70492,378
22 Nov 202251.5052.5451.0151.8051.80132,725
21 Nov 202252.0051.7551.0051.5051.5077,408
18 Nov 202251.5052.0051.0551.8051.80120,744
17 Nov 202251.8051.7251.2851.5051.5070,411
16 Nov 202252.6053.0852.0052.2052.20180,139
15 Nov 202252.6053.2052.4352.6052.6015,237
14 Nov 202251.8053.7052.0052.5052.50538,680
11 Nov 202252.0053.0050.6551.8051.80208,800
10 Nov 202250.5052.8849.0052.0052.00229,302
09 Nov 202250.0051.7549.5050.5050.50112,782
08 Nov 202250.0050.6449.0850.0050.00102,930
07 Nov 202250.8050.6949.0050.0050.00412,345
04 Nov 202251.0051.9450.1350.8050.80257,168
03 Nov 202251.8051.7649.0051.0051.00327,113
02 Nov 202252.0052.6051.0051.8051.80364,635
01 Nov 202252.0053.0052.3152.0052.0090,934
31 Oct 202252.3053.0051.6052.0052.0053,041
28 Oct 202253.0053.2051.9952.3052.30498,092
27 Oct 202251.5054.2051.0053.3053.30968,755
26 Oct 202250.0052.9050.0051.5051.501,343,421
25 Oct 202247.5050.9548.0050.2050.20473,169
24 Oct 202246.3548.0047.0047.5047.50219,808
21 Oct 202247.0047.5046.0046.3546.35166,452
20 Oct 202246.1048.0045.0047.0047.00668,990
19 Oct 202248.5048.0644.8846.1046.10237,746
18 Oct 202247.0049.0047.6048.5048.50138,689
17 Oct 202248.0047.6944.2547.0047.00193,044
14 Oct 202246.0050.0046.9848.0048.00294,466
13 Oct 202245.5047.2645.0046.0046.00336,741
12 Oct 202246.0046.7645.0045.5045.5068,254
11 Oct 202245.5047.7543.2046.0046.00181,574
10 Oct 202248.2549.0045.0845.2045.20333,228
07 Oct 202248.5048.7846.0848.2548.25670,533
06 Oct 202249.0049.1948.2248.5048.5085,240
05 Oct 202249.0049.1747.2548.5048.50141,121
04 Oct 202246.3550.2046.5849.0049.00443,211
03 Oct 202246.0047.9943.3046.3546.35406,832
30 Sept 202246.0047.0044.5046.0046.00515,173
29 Sept 202246.0047.0045.0446.0046.00213,983
28 Sept 202245.5046.0044.0046.0046.00579,645
27 Sept 202245.0046.8943.5045.5045.501,087,006
26 Sept 202245.2543.9043.9043.9043.90706,516
23 Sept 202248.0047.8044.3945.2545.25515,408
22 Sept 202250.2049.8847.2248.0048.00317,938
21 Sept 202250.2051.0049.2049.2049.20148,117
20 Sept 202251.8051.9449.1350.6050.60344,337
16 Sept 202254.5054.1051.4051.8051.80334,342
15 Sept 202253.0055.9752.7554.5054.50526,769
14 Sept 202254.5054.6051.0053.0053.00444,730
13 Sept 202256.5057.3851.4054.5054.501,405,261
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...