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)

53.50

0.00

(0.00%)

Closed April 29 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	2	3.88349514563	51.5	54	51.5	516134	53.648826	DE
4	3.5	7	50	56.5	50	627069	54.00084831	DE
12	-10.5	-16.40625	64	65	49	654848	55.01801039	DE
26	6	12.6315789474	47.5	68.4	46.25	743494	56.71425188	DE
52	16.5	44.5945945946	37	68.4	34.25	616678	52.25813293	DE
156	16.3	43.8172043011	37.2	76	31.1	535433	50.71350984	DE
260	34.1	175.773195876	19.4	76	9.6	422766	44.23564541	DE

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712853000	54.5	1	1.87	53.5	54.5	53.5	757635
1712766600	53.5	-0.5	-0.93	54	54	53.5	471130
1712680200	54	-1	-1.82	55	55	54	528392
1712593800	55	0	0.00	55	55	55	814794
1712334600	55	-1	-1.79	55.8	55.8	54.5	831405
1712248200	56	1.5	2.75	54.5	56.5	54.5	911675
1712161800	54.5	2	3.81	52.5	54.5	52.5	667512
1712075400	52.5	2.5	5.00	50	54.5	50	815364
1711647000	50	0	0.00	50	50	49.5	494296
1711560600	50	-1.5	-2.91	52	52	50	597897
1711474200	51.5	-1.5	-2.83	53	53	51.5	533543
1711387800	53	1.5	2.91	51.5	53	51.5	525776
1711128600	51.5	-2	-3.74	53.5	53.5	51.5	538006
1711042200	53.5	2	3.88	52	53.5	52	241413
1710955800	51.5	0	0.00	51.5	51.5	51.5	130388
1710869400	51.5	-1.5	-2.83	53	53	50.5	153276
1710783000	53	2	3.92	51	53	51	702657
1710523800	51	1	2.00	50	51	49.5	517992
1710437400	50	-2.8	-5.30	52.3	52.3	49	1069301
1710351000	52.8	0.1	0.19	52.7	53	52.7	507560
1710264600	52.7	1.2	2.33	51.5	52.7	51.3	529273
1710178200	51.5	-2.5	-4.63	54	54	51.5	946561
1709919000	54	0.2	0.37	53.2	55.5	53.2	778427
1709832600	53.8	1.8	3.46	52	53.8	52	720870
1709746200	52	0.5	0.97	51.5	52	51.5	720133
1709659800	51.5	-1.7	-3.20	53	53	51.5	406985
1709573400	53.2	1.2	2.31	52	54	52	418220
1709314200	52	-1.2	-2.26	53.2	53.2	51.5	2530012
1709227800	53.2	-0.8	-1.48	54	54	53	433148
1709141400	54	-0.5	-0.92	54.5	54.5	54	187658
1709055000	54.5	2	3.81	52.5	54.5	52.5	419248
1708968600	52.5	-1.9	-3.49	53.9	53.9	50.5	779916
1708709400	54.4	-1.6	-2.86	56	56	53.7	825394
1708623000	56	-1	-1.75	57	57.3	55.5	961513
1708536600	57	-2.3	-3.88	58.5	58.5	56.4	941892
1708450200	59.3	-0.4	-0.67	59.5	59.5	59.3	613516
1708363800	59.7	-0.8	-1.32	60.5	60.5	59.7	947911
1708104600	60.5	0	0.00	60.5	60.5	60.5	170809
1708018200	60.5	0	0.00	60.5	60.5	60.5	404630
1707931800	60.5	-0.5	-0.82	60.6	60.6	60.1	518933
1707845400	61	-1.2	-1.93	62.2	62.2	60.6	1038017
1707759000	62.2	2.7	4.54	60	62.2	59.5	581725
1707499800	59.5	-1	-1.65	60	60	57	1303974
1707413400	60.5	-3.5	-5.47	64	64	59.5	794894
1707327000	64	-1	-1.54	63.5	64	63.5	689442
1707240600	65	1	1.56	64	65	63.5	526174
1707154200	64	-1	-1.54	64	64	64	865477
1706895000	65	0.2	0.31	64.8	65.5	63.5	1385173
1706808600	64.8	3.2	5.19	62	65.4	61.6	1543365
1706722200	61.6	2.6	4.41	59.5	63	59.5	1523185
1706635800	59	0.2	0.34	58.8	60.5	58.8	1730991
1706549400	58.8	-0.2	-0.34	59	59	58.8	887557

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