LSE - Delayed Quote GBp

Geiger Counter Ord (GCL.L)

40.00

-0.50

(-1.23%)

At close: May 30 at 5:15:00 PM GMT+1

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	40.75	40.88	39.00	40.00	40.00	9,682,196
May 29, 2025	42.25	42.50	40.00	40.50	40.50	2,706,892
May 28, 2025	42.75	43.20	41.60	42.25	42.25	360,446
May 27, 2025	41.25	44.50	42.00	42.00	42.00	1,451,635
May 23, 2025	36.75	42.35	36.75	40.30	40.30	5,221,903
May 22, 2025	36.75	37.00	36.10	36.75	36.75	124,814
May 21, 2025	36.75	36.90	35.30	36.75	36.75	63,188
May 20, 2025	36.75	36.90	36.13	36.75	36.75	32,315
May 19, 2025	36.75	37.40	36.22	36.75	36.75	19,052
May 16, 2025	36.75	37.40	36.10	36.75	36.75	1,221,517
May 15, 2025	37.00	37.40	36.55	37.00	37.00	1,315,319
May 14, 2025	37.00	37.47	36.72	37.00	37.00	1,407,120
May 13, 2025	37.00	37.45	36.59	37.00	37.00	1,288,826
May 12, 2025	37.25	38.00	36.65	37.00	37.00	1,480,077
May 9, 2025	36.75	37.70	36.66	37.25	37.25	74,182
May 8, 2025	35.70	37.40	35.60	36.75	36.75	300,832
May 7, 2025	34.95	36.00	34.94	35.70	35.70	437,101
May 6, 2025	34.35	35.07	34.33	34.95	34.95	556,838
May 2, 2025	34.65	35.40	34.50	35.00	35.00	261,725
May 1, 2025	34.40	35.14	34.26	34.85	34.85	85,208
Apr 30, 2025	36.00	35.60	33.65	34.40	34.40	381,031
Apr 29, 2025	34.00	36.56	33.22	36.30	36.30	836,163
Apr 28, 2025	32.75	34.67	32.95	34.00	34.00	244,856
Apr 25, 2025	31.20	33.00	31.65	32.75	32.75	549,420
Apr 24, 2025	30.85	31.34	30.58	30.70	30.70	1,603,001
Apr 23, 2025	30.25	31.40	30.20	30.85	30.85	326,924
Apr 22, 2025	30.25	30.67	29.27	30.10	30.10	244,452
Apr 17, 2025	31.00	31.32	30.42	31.10	31.10	479,725
Apr 16, 2025	31.00	31.41	30.42	31.20	31.20	127,789
Apr 15, 2025	30.50	32.00	30.60	31.20	31.20	465,366
Apr 14, 2025	30.80	31.30	30.08	30.60	30.60	262,041
Apr 11, 2025	30.50	30.89	29.20	30.60	30.60	126,284
Apr 10, 2025	29.75	31.98	30.00	30.80	30.80	322,464
Apr 9, 2025	30.00	29.36	27.02	28.00	28.00	693,648
Apr 8, 2025	29.25	30.45	29.01	30.05	30.05	537,577
Apr 7, 2025	29.50	29.50	26.60	28.75	28.75	1,161,570
Apr 4, 2025	32.00	31.90	29.00	30.00	30.00	1,413,842
Apr 3, 2025	32.75	33.00	31.50	32.50	32.50	194,761
Apr 2, 2025	34.00	34.20	32.64	33.00	33.00	174,566
Apr 1, 2025	33.50	34.20	33.00	34.00	34.00	466,005
Mar 31, 2025	35.75	35.75	33.15	33.70	33.70	293,698
Mar 28, 2025	36.50	36.00	35.03	35.75	35.75	432,440
Mar 27, 2025	38.00	37.90	35.53	36.75	36.75	205,311
Mar 26, 2025	38.00	38.17	37.06	38.20	38.20	83,010
Mar 25, 2025	38.50	39.09	37.25	37.70	37.70	366,998
Mar 24, 2025	38.25	39.44	37.25	38.50	38.50	138,540
Mar 21, 2025	39.00	39.05	38.01	38.75	38.75	390,870
Mar 20, 2025	38.00	39.47	38.10	38.75	38.75	262,373
Mar 19, 2025	37.75	37.88	37.26	37.75	37.75	146,112
Mar 18, 2025	36.50	38.50	36.85	38.00	38.00	379,120
Mar 17, 2025	36.00	36.50	35.80	36.50	36.50	151,778
Mar 14, 2025	36.00	36.34	35.03	36.25	36.25	251,185
Mar 13, 2025	36.00	36.43	35.30	35.75	35.75	407,581
Mar 12, 2025	34.75	36.00	34.28	35.50	35.50	218,298
Mar 11, 2025	35.25	35.60	33.56	34.75	34.75	484,921
Mar 10, 2025	38.00	37.60	35.46	35.95	35.95	614,071
Mar 7, 2025	38.00	38.00	37.05	38.00	38.00	79,768
Mar 6, 2025	38.50	38.50	37.80	38.00	38.00	125,692
Mar 5, 2025	38.10	38.90	37.70	38.50	38.50	133,348
Mar 4, 2025	40.70	39.58	37.00	38.10	38.10	357,421
Mar 3, 2025	39.30	40.69	39.20	40.70	40.70	236,623
Feb 28, 2025	40.00	40.03	38.74	39.60	39.60	841,305
Feb 27, 2025	41.25	41.58	39.32	40.25	40.25	912,792
Feb 26, 2025	41.25	41.75	40.06	41.75	41.75	136,368
Feb 25, 2025	41.50	41.58	40.78	41.50	41.50	17,343,949
Feb 24, 2025	44.00	43.00	40.67	41.75	41.75	306,587
Feb 21, 2025	44.50	44.69	44.00	44.00	44.00	59,962
Feb 20, 2025	45.00	44.90	44.01	44.50	44.50	198,078
Feb 19, 2025	45.00	45.50	44.45	45.25	45.25	378,424
Feb 18, 2025	46.50	46.00	44.00	44.00	44.00	520,405
Feb 17, 2025	48.00	47.95	46.05	46.50	46.50	273,160
Feb 14, 2025	48.10	48.13	47.12	48.05	48.05	294,278
Feb 13, 2025	48.15	47.95	47.65	47.90	47.90	133,078
Feb 12, 2025	50.00	49.44	47.45	47.85	47.85	515,120
Feb 11, 2025	50.00	49.46	49.00	49.50	49.50	497,100
Feb 10, 2025	49.10	49.78	49.00	49.50	49.50	153,063
Feb 7, 2025	50.10	49.80	48.70	49.50	49.50	249,182
Feb 6, 2025	50.10	50.58	49.62	49.90	49.90	287,203
Feb 5, 2025	49.80	50.60	49.63	50.10	50.10	381,885
Feb 4, 2025	50.00	50.28	49.00	49.80	49.80	458,407
Feb 3, 2025	51.00	50.18	49.42	50.00	50.00	516,590
Jan 31, 2025	50.00	51.66	50.15	51.30	51.30	265,053
Jan 30, 2025	50.00	50.66	50.11	50.00	50.00	57,715
Jan 29, 2025	50.00	51.00	49.17	50.00	50.00	123,572
Jan 28, 2025	53.50	52.15	47.44	50.00	50.00	530,821
Jan 27, 2025	55.30	54.84	52.00	53.70	53.70	3,513,901
Jan 24, 2025	54.20	55.70	54.15	55.30	55.30	2,159,491
Jan 23, 2025	53.30	54.22	52.60	54.20	54.20	560,604
Jan 22, 2025	51.30	53.50	51.25	53.30	53.30	790,593
Jan 21, 2025	51.10	51.49	51.00	51.30	51.30	327,763
Jan 20, 2025	49.60	51.59	49.79	51.30	51.30	573,026
Jan 17, 2025	49.60	49.62	49.50	49.60	49.60	511,216
Jan 16, 2025	49.50	49.63	49.33	49.60	49.60	1,886,164
Jan 15, 2025	48.80	49.70	48.00	49.50	49.50	316,998
Jan 14, 2025	48.80	48.90	47.96	48.80	48.80	197,258
Jan 13, 2025	48.80	49.90	47.65	48.80	48.80	1,412,886
Jan 10, 2025	49.00	49.90	48.30	48.90	48.90	1,383,364
Jan 9, 2025	48.50	49.40	48.00	49.00	49.00	826,358
Jan 8, 2025	50.00	50.10	48.10	49.00	49.00	1,130,343
Jan 7, 2025	50.20	50.50	49.62	50.00	50.00	297,761
Jan 6, 2025	48.85	51.00	48.80	50.20	50.20	223,837
Jan 3, 2025	47.00	49.44	47.30	48.85	48.85	463,108
Jan 2, 2025	45.25	47.50	44.66	47.00	47.00	667,500
Dec 31, 2024	45.00	45.90	44.54	45.25	45.25	52,731
Dec 30, 2024	46.00	45.90	44.70	45.00	45.00	193,062
Dec 27, 2024	46.50	47.00	46.00	46.50	46.50	162,593
Dec 24, 2024	46.75	46.90	46.35	46.75	46.75	3,783
Dec 23, 2024	47.25	47.67	46.33	46.75	46.75	153,136
Dec 20, 2024	46.75	47.51	46.67	47.25	47.25	107,285
Dec 19, 2024	48.30	48.78	45.75	47.00	47.00	260,090
Dec 18, 2024	48.30	48.90	47.06	48.30	48.30	194,407
Dec 17, 2024	48.50	49.00	47.60	48.30	48.30	513,103
Dec 16, 2024	51.00	51.19	48.00	48.50	48.50	515,552
Dec 13, 2024	52.30	51.80	50.05	51.00	51.00	85,706
Dec 12, 2024	52.00	52.00	51.25	52.30	52.30	442,619
Dec 11, 2024	51.80	52.90	51.04	52.00	52.00	162,060
Dec 10, 2024	52.60	52.25	50.02	51.80	51.80	143,956
Dec 9, 2024	53.50	53.60	52.60	53.30	53.30	459,484
Dec 6, 2024	53.10	53.95	53.00	53.50	53.50	271,942
Dec 5, 2024	53.00	53.80	52.13	53.10	53.10	66,094
Dec 4, 2024	53.00	52.80	52.00	53.00	53.00	390,444
Dec 3, 2024	54.20	53.63	52.00	53.00	53.00	573,587
Dec 2, 2024	54.00	54.50	53.10	54.20	54.20	341,234
Nov 29, 2024	52.50	54.19	52.30	54.00	54.00	169,389
Nov 28, 2024	52.30	52.70	52.20	52.50	52.50	225,781
Nov 27, 2024	51.50	51.90	51.40	51.80	51.80	250,803
Nov 26, 2024	52.80	52.03	50.50	51.50	51.50	329,270
Nov 25, 2024	52.00	53.95	52.02	52.80	52.80	490,166
Nov 22, 2024	51.00	54.00	51.70	52.00	52.00	668,703
Nov 21, 2024	50.50	51.77	50.15	51.00	51.00	541,560
Nov 20, 2024	49.50	51.00	49.62	50.50	50.50	696,133
Nov 19, 2024	49.50	49.98	49.01	49.50	49.50	909,410
Nov 18, 2024	49.50	49.90	47.25	49.00	49.00	751,911
Nov 15, 2024	46.50	49.99	45.71	49.50	49.50	435,480
Nov 14, 2024	47.00	47.36	45.70	46.50	46.50	49,900
Nov 13, 2024	46.50	47.90	45.85	47.00	47.00	330,916
Nov 12, 2024	46.50	47.44	45.25	46.50	46.50	458,683
Nov 11, 2024	46.00	47.82	45.86	46.50	46.50	562,586
Nov 8, 2024	46.50	46.95	46.05	46.00	46.00	394,461
Nov 7, 2024	46.00	46.60	45.30	46.50	46.50	180,358
Nov 6, 2024	45.00	46.40	44.75	46.00	46.00	707,809
Nov 5, 2024	44.25	45.50	43.58	45.00	45.00	281,009
Nov 4, 2024	46.50	46.70	43.75	45.25	45.25	773,081
Nov 1, 2024	46.00	46.96	45.65	46.50	46.50	185,696
Oct 31, 2024	46.00	46.50	45.25	46.00	46.00	161,230
Oct 30, 2024	46.75	46.55	44.50	46.00	46.00	416,725
Oct 29, 2024	47.25	48.24	46.50	46.75	46.75	276,865
Oct 28, 2024	48.50	48.50	46.50	47.25	47.25	575,824
Oct 25, 2024	48.50	48.96	48.00	48.50	48.50	71,633
Oct 24, 2024	50.00	49.32	48.00	50.00	50.00	143,598
Oct 23, 2024	50.00	50.20	49.56	50.00	50.00	99,568
Oct 22, 2024	52.00	52.11	49.00	50.00	50.00	581,748
Oct 21, 2024	50.00	53.00	50.15	52.00	52.00	824,741
Oct 18, 2024	50.20	50.94	49.40	50.00	50.00	592,038
Oct 17, 2024	48.50	51.00	48.40	50.20	50.20	881,621
Oct 16, 2024	45.00	48.50	45.02	47.60	47.60	432,647
Oct 15, 2024	44.75	45.35	44.82	45.00	45.00	77,463
Oct 14, 2024	44.75	45.00	44.74	44.75	44.75	384,805
Oct 11, 2024	45.50	45.40	44.00	44.75	44.75	249,547
Oct 10, 2024	45.50	46.00	44.63	45.50	45.50	108,951
Oct 9, 2024	45.25	45.85	45.00	45.50	45.50	200,866
Oct 8, 2024	46.00	45.20	44.25	45.25	45.25	362,795
Oct 7, 2024	46.00	46.22	45.00	46.00	46.00	259,344
Oct 4, 2024	46.00	46.92	45.50	46.00	46.00	253,026
Oct 3, 2024	44.50	47.00	44.65	46.00	46.00	283,979
Oct 2, 2024	44.25	44.50	43.70	44.50	44.50	287,795
Oct 1, 2024	44.25	44.44	43.60	44.00	44.00	451,968
Sep 30, 2024	45.50	45.00	43.50	44.25	44.25	116,010
Sep 27, 2024	45.50	45.60	45.05	45.50	45.50	154,953
Sep 26, 2024	45.00	45.84	44.88	45.50	45.50	283,376
Sep 25, 2024	47.50	47.00	44.50	45.00	45.00	139,484
Sep 24, 2024	46.25	49.35	46.55	47.50	47.50	381,343
Sep 23, 2024	44.50	46.97	44.50	46.25	46.25	587,588
Sep 20, 2024	41.50	45.00	41.60	43.50	43.50	411,974
Sep 19, 2024	41.25	42.00	40.84	41.50	41.50	54,682
Sep 18, 2024	41.25	41.33	40.66	41.25	41.25	70,073
Sep 17, 2024	41.00	41.25	40.05	41.25	41.25	116,685
Sep 16, 2024	41.00	41.50	40.00	41.00	41.00	127,229
Sep 13, 2024	40.50	42.00	40.11	41.00	41.00	413,785
Sep 12, 2024	39.95	40.77	39.30	40.50	40.50	184,257
Sep 11, 2024	38.00	40.90	37.12	39.95	39.95	574,835
Sep 10, 2024	39.00	38.40	38.00	38.00	38.00	119,010
Sep 9, 2024	39.00	39.00	38.00	39.00	39.00	693,853
Sep 6, 2024	39.00	39.56	38.04	39.00	39.00	37,310
Sep 5, 2024	39.00	39.26	38.24	39.00	39.00	199,219
Sep 4, 2024	39.00	39.56	38.50	39.00	39.00	168,983
Sep 3, 2024	41.50	41.35	39.00	39.00	39.00	332,694
Sep 2, 2024	42.50	42.00	40.22	41.50	41.50	201,020
Aug 30, 2024	43.00	43.00	41.03	42.50	42.50	123,484
Aug 29, 2024	42.50	44.00	42.22	43.00	43.00	91,604
Aug 28, 2024	43.00	43.00	41.00	42.00	42.00	140,251
Aug 27, 2024	44.50	44.65	42.60	43.00	43.00	175,881
Aug 23, 2024	40.00	45.00	39.04	44.50	44.50	1,083,637
Aug 22, 2024	40.00	39.88	39.05	40.00	40.00	38,316
Aug 21, 2024	41.00	40.60	39.22	40.00	40.00	185,267
Aug 20, 2024	41.00	40.80	40.34	41.00	41.00	68,590
Aug 19, 2024	40.50	41.19	39.67	41.00	41.00	61,053
Aug 16, 2024	40.00	40.95	40.00	40.00	40.00	259,227
Aug 15, 2024	40.00	40.50	39.26	40.00	40.00	393,980
Aug 14, 2024	39.00	40.39	38.70	40.00	40.00	505,801
Aug 13, 2024	40.00	39.28	38.00	39.00	39.00	241,732
Aug 12, 2024	40.00	40.00	39.10	40.00	40.00	266,662
Aug 9, 2024	40.00	40.30	39.17	40.00	40.00	87,151
Aug 8, 2024	40.00	40.30	39.12	40.00	40.00	142,541
Aug 7, 2024	40.50	40.80	39.00	40.00	40.00	208,885
Aug 6, 2024	38.50	41.00	38.52	40.50	40.50	159,748
Aug 5, 2024	40.50	41.00	37.00	39.00	39.00	1,179,409
Aug 2, 2024	45.25	45.00	40.67	41.80	41.80	1,192,853
Aug 1, 2024	45.50	46.40	45.00	45.50	45.50	640,102
Jul 31, 2024	45.50	45.40	44.04	45.45	45.45	1,274,925
Jul 30, 2024	46.00	46.00	45.00	45.50	45.50	239,244
Jul 29, 2024	46.00	46.40	45.00	46.00	46.00	236,292
Jul 26, 2024	46.00	45.80	45.00	46.00	46.00	310,898
Jul 25, 2024	48.00	47.70	45.00	46.10	46.10	193,202
Jul 24, 2024	48.00	48.78	47.28	48.00	48.00	307,753
Jul 23, 2024	48.00	48.50	47.40	48.00	48.00	198,384
Jul 22, 2024	49.50	49.27	47.30	48.00	48.00	262,290
Jul 19, 2024	50.00	50.94	48.00	49.50	49.50	147,875
Jul 18, 2024	50.50	50.85	49.40	50.00	50.00	293,676
Jul 17, 2024	52.00	51.63	50.00	50.50	50.50	481,108
Jul 16, 2024	52.50	52.50	51.50	52.00	52.00	883,063
Jul 15, 2024	52.40	53.50	51.00	52.50	52.50	770,574
Jul 12, 2024	52.40	53.80	51.00	52.20	52.20	340,348
Jul 11, 2024	51.00	53.80	50.75	53.80	53.80	276,235
Jul 10, 2024	50.00	52.00	49.52	51.00	51.00	396,036
Jul 9, 2024	50.50	51.00	49.25	50.00	50.00	459,288
Jul 8, 2024	50.50	51.00	50.05	50.50	50.50	186,667
Jul 5, 2024	51.00	52.00	50.30	50.50	50.50	204,847
Jul 4, 2024	50.50	51.00	50.26	51.00	51.00	210,913
Jul 3, 2024	50.00	50.55	49.69	50.50	50.50	306,175
Jul 2, 2024	49.50	50.87	48.00	50.00	50.00	308,997
Jul 1, 2024	49.50	49.80	48.00	49.50	49.50	404,707
Jun 28, 2024	49.00	49.74	48.72	49.50	49.50	281,638
Jun 27, 2024	49.00	50.00	47.00	49.00	49.00	308,798
Jun 26, 2024	49.50	49.89	48.50	49.00	49.00	572,572
Jun 25, 2024	49.50	49.47	49.13	49.50	49.50	90,704
Jun 24, 2024	50.00	49.95	49.00	49.50	49.50	310,430
Jun 21, 2024	50.70	50.98	49.50	50.00	50.00	479,207
Jun 20, 2024	50.50	51.00	50.00	50.70	50.70	457,535
Jun 19, 2024	49.70	51.49	49.69	50.50	50.50	829,678
Jun 18, 2024	49.50	49.50	49.00	49.70	49.70	224,620
Jun 17, 2024	49.30	49.30	48.60	49.50	49.50	356,656
Jun 14, 2024	49.10	49.50	48.04	49.30	49.30	953,398
Jun 13, 2024	49.50	49.88	49.00	49.50	49.50	595,932
Jun 12, 2024	49.80	49.24	48.00	49.50	49.50	1,072,865
Jun 11, 2024	50.70	51.00	49.67	50.00	50.00	1,950,324
Jun 10, 2024	51.50	51.95	50.30	50.70	50.70	663,271
Jun 7, 2024	51.60	52.00	51.41	51.70	51.70	729,703
Jun 6, 2024	52.70	52.70	51.33	51.60	51.60	972,709
Jun 5, 2024	52.50	53.00	52.00	52.70	52.70	535,979
Jun 4, 2024	53.50	53.38	52.00	52.00	52.00	1,945,473
Jun 3, 2024	52.70	53.45	52.41	53.50	53.50	551,703
May 31, 2024	53.00	52.88	52.13	52.60	52.60	744,726
May 30, 2024	54.00	54.85	52.55	53.20	53.20	389,902

FSV.L Fidelity Special Values Ord

356.50

+0.42%

ASL.L Aberforth Smaller Companies Ord

1,478.00

-0.14%

RICA.L Ruffer Investment Company

280.00

-0.36%

GPM.L Golden Prospect Precious Metal Ord

51.00

-1.16%

TRY.L TR Property Ord

334.50

+1.06%

HEIT.L Harmony Energy Income Trust Ord

92.00

0.00%

MNL.L Manchester & London Ord

732.00

+0.55%

HICL.L HICL Infrastructure PLC Ord

116.00

+1.75%

BRWM.L BlackRock World Mining Trust Ord

501.00

+1.42%

VOF.L VinaCapital Vietnam Opp Fund Ord

418.00

+0.60%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Geiger Counter Ord (GCL.L)

Related Tickers