Geiger Counter Limited Historical Data - GCL | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Geiger Counter Limited (GCL)
Geiger Counter Limited (GCL) Historical

Geiger Counter Limited (GCL)

53.80

2.80

(5.49%)

Closed July 12 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	3.3	6.53465346535	50.5	52.4	50	291550	50.55064685	DE
4	4.3	8.68686868687	49.5	52.4	48.6	376676	49.88284088	DE
12	0.8	1.50943396226	53	56.9	48.5	630992	52.65512848	DE
26	-4.8	-8.19112627986	58.6	68.4	48.5	764696	56.31934584	DE
52	18.55	52.6241134752	35.25	68.4	34.3	689447	53.35037685	DE
156	15.7	41.2073490814	38.1	76	31.1	553226	51.26639008	DE
260	35.15	188.471849866	18.65	76	9.6	443706	45.03159344	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1720715400	53.8	2.8	5.49	51	53.8	51	276235
1720629000	51	1	2.00	50	51	50	396036
1720542600	50	-0.5	-0.99	50.5	50.5	50	459288
1720456200	50.5	0	0.00	50.5	50.5	50.5	186667
1720197000	50.5	-0.5	-0.98	51	51	50.5	204847
1720110600	51	0.5	0.99	50.5	51	50.5	210913
1720024200	50.5	0.5	1.00	50	50.5	50	306175
1719937800	50	0.5	1.01	49.5	50	49.5	308997
1719851400	49.5	0	0.00	49.5	50	49.5	404707
1719592200	49.5	0.5	1.02	49	49.5	49	281638
1719505800	49	0	0.00	49	49	49	308798
1719419400	49	-0.5	-1.01	49.5	49.5	49	572572
1719333000	49.5	0	0.00	49.5	49.5	49.5	90704
1719246600	49.5	-0.5	-1.00	50	50	49.5	310430
1718987400	50	-0.7	-1.38	50.7	50.7	50	479207
1718901000	50.7	0.2	0.40	50.5	50.7	50.5	457535
1718814600	50.5	0.8	1.61	49.7	51	49.7	654678
1718728200	49.7	0.2	0.40	49.5	49.7	49.5	224620
1718641800	49.5	0.2	0.41	49.3	49.5	49.3	256656
1718382600	49.3	-0.2	-0.40	49.1	49.5	49.1	778398
1718296200	49.5	0	0.00	49.5	49.6	48.6	640650
1718209800	49.5	-0.5	-1.00	49.8	49.8	48.5	971365
1718123400	50	-0.7	-1.38	50.7	50.7	50	1751824
1718037000	50.7	-1	-1.93	51.5	51.5	50.7	663271
1717777800	51.7	0.1	0.19	51.6	51.7	51.6	729703
1717691400	51.6	-1.1	-2.09	52.7	52.7	51.5	792709
1717605000	52.7	0.7	1.35	52.5	52.7	52.5	385979
1717518600	52	-1.5	-2.80	53.5	53.5	52	1945473
1717432200	53.5	0.9	1.71	52.7	53.5	52.7	551703
1717173000	52.6	-0.6	-1.13	53	53	52.5	686726
1717086600	53.2	-0.8	-1.48	54	54	53	309902
1717000200	54	-0.6	-1.10	54	54	54	373002
1716913800	54.6	1.4	2.63	53.2	54.6	53	747178
1716568200	53.2	-0.2	-0.37	52.5	53.2	52.5	759913
1716481800	53.4	-0.6	-1.11	53.5	53.5	52.5	440229
1716395400	54	-1.8	-3.23	55.8	55.8	53.5	1342147
1716309000	55.8	0	0.00	56	56	55.8	697092
1716222600	55.8	1.8	3.33	53	56	53	845796
1715963400	54	1.5	2.86	52.5	54	51.5	1624857
1715877000	52.5	-0.5	-0.94	53	53	52.5	445914
1715790600	53	0.5	0.95	52.5	53	51.5	986981
1715704200	52.5	-0.3	-0.57	52.5	52.5	52.5	328513
1715617800	52.8	-2.3	-4.17	55	55	52.8	570707
1715358600	55.1	0	0.00	55.1	55.5	55.1	393494
1715272200	55.1	0.6	1.10	54.5	55.1	54.2	1309676
1715185800	54.5	-2.4	-4.22	56.9	56.9	54.5	991786
1715099400	56.9	1	1.79	56	56.9	56	779439
1714753800	55.9	0	0.00	55.9	55.9	55.9	1004692
1714667400	55.9	0.4	0.72	55.5	55.9	55.5	175649
1714581000	55.5	1.2	2.21	54.2	55.5	54.2	1146265
1714494600	54.3	-0.2	-0.37	54.5	55	54.3	766116
1714408200	54.5	1	1.87	53.5	55	53.5	641982
1714149000	53.5	0	0.00	53.5	53.5	53.4	490057
1714062600	53.5	-0.5	-0.93	54	54	53.5	343403
1713976200	54	0.5	0.93	53.5	54	53.5	768141
1713889800	53.5	0	0.00	53.5	53.8	53.5	314964
1713803400	53.5	2	3.88	51.5	53.5	51.5	664103
1713544200	51.5	-1.5	-2.83	53	53	50.5	1072935
1713457800	53	0	0.00	53	53.5	53	250343
1713371400	53	0	0.00	53	53.5	53	342683
1713285000	53	-2.5	-4.50	55	55	53	534576
1713198600	55.5	0	0.00	55.5	55.5	55	522259
1712939400	55.5	1	1.83	54.5	56	54.5	812940

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions