Gelion (GELN) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Gelion

Date Open High Low Close* Volume
08/02/2024 19.50p 19.90p 18.00p 19.50p 2704
07/02/2024 19.50p 19.90p 19.00p 19.50p 385
06/02/2024 19.50p 20.00p 19.00p 19.50p 223
05/02/2024 19.50p 19.90p 19.00p 19.50p 60765
02/02/2024 19.50p 20.00p 19.00p 19.50p 3766
01/02/2024 19.50p 19.95p 19.00p 19.50p 117
31/01/2024 19.75p 20.00p 19.00p 19.50p 21802
30/01/2024 21.50p 22.00p 19.00p 19.75p 60259
29/01/2024 21.50p 22.00p 20.00p 21.00p 21165
26/01/2024 21.50p 22.00p 21.00p 21.50p 150
25/01/2024 23.00p 24.00p 21.00p 21.50p 40019
24/01/2024 23.00p 23.87p 22.00p 23.00p 5944
23/01/2024 24.25p 24.85p 22.20p 23.00p 31908
22/01/2024 24.25p 24.85p 23.50p 24.25p 99832
19/01/2024 24.25p 24.25p 23.50p 24.25p 11255
18/01/2024 24.25p 24.85p 23.00p 23.00p 6492
17/01/2024 24.50p 24.50p 23.00p 24.25p 8481
16/01/2024 24.60p 24.90p 23.00p 24.50p 16055
15/01/2024 24.60p 24.92p 24.20p 24.60p 17726
12/01/2024 24.60p 25.00p 24.00p 24.60p 512
11/01/2024 24.60p 25.00p 24.20p 24.60p 2549
10/01/2024 24.60p 25.00p 24.20p 24.60p 3
09/01/2024 24.35p 24.48p 24.20p 24.20p 29586
08/01/2024 24.35p 24.47p 24.20p 24.35p 589
05/01/2024 24.35p 24.47p 24.20p 24.35p 1642
04/01/2024 24.35p 24.47p 24.20p 24.35p 3823
03/01/2024 24.35p 24.50p 24.20p 24.35p 465
02/01/2024 24.35p 24.50p 24.20p 24.35p 17882
29/12/2023 24.60p 24.75p 24.20p 24.35p 20411
28/12/2023 24.60p 24.87p 24.60p 24.60p 10035
27/12/2023 24.60p 27.00p 24.20p 24.60p 6099
22/12/2023 24.60p 24.92p 24.20p 24.60p 627
21/12/2023 24.60p 25.00p 24.20p 24.60p 206
20/12/2023 24.60p 24.92p 24.20p 24.60p 47686
19/12/2023 24.60p 25.00p 24.20p 24.20p 1072
18/12/2023 24.60p 24.92p 24.20p 24.60p 75093
15/12/2023 24.60p 25.00p 24.20p 24.60p 22395
14/12/2023 24.60p 25.00p 24.20p 24.60p 4718
13/12/2023 24.60p 24.84p 24.20p 24.60p 14879
12/12/2023 24.60p 24.84p 24.24p 24.60p 133085
11/12/2023 24.60p 26.00p 24.20p 24.60p 22598
08/12/2023 24.60p 25.00p 24.20p 25.00p 14361
07/12/2023 24.60p 24.71p 24.00p 24.60p 57308
06/12/2023 24.60p 25.00p 24.44p 24.60p 31502
05/12/2023 24.60p 25.00p 24.30p 24.60p 55325
04/12/2023 24.50p 25.00p 24.28p 24.60p 154623
01/12/2023 24.75p 25.00p 24.00p 24.00p 29214
30/11/2023 24.75p 25.00p 24.50p 24.75p 466
29/11/2023 24.75p 25.00p 24.50p 24.75p 75032
28/11/2023 24.75p 24.75p 24.50p 24.75p 3450
27/11/2023 24.75p 25.00p 24.50p 24.75p 25824
24/11/2023 24.75p 25.00p 24.50p 24.75p 206
23/11/2023 24.75p 25.00p 24.50p 24.75p 7166
22/11/2023 24.75p 25.00p 24.50p 25.00p 29735
21/11/2023 24.65p 25.50p 24.50p 24.75p 83805
20/11/2023 24.65p 24.80p 24.50p 24.50p 25973
17/11/2023 24.65p 26.00p 24.65p 24.65p 317
16/11/2023 24.65p 26.00p 24.65p 24.65p 4457
15/11/2023 24.65p 24.80p 24.50p 24.65p 640
14/11/2023 24.65p 24.80p 24.50p 24.80p 1747
13/11/2023 24.65p 24.80p 24.50p 24.65p 1189
10/11/2023 24.75p 24.80p 24.50p 24.65p 33511
09/11/2023 24.00p 25.00p 24.00p 24.75p 440912
08/11/2023 24.75p 25.00p 24.50p 24.75p 19377
07/11/2023 24.75p 25.00p 23.00p 24.20p 34199
06/11/2023 24.50p 24.99p 24.00p 24.75p 4642
03/11/2023 24.50p 25.00p 24.50p 24.50p 5282
02/11/2023 24.50p 24.95p 24.00p 24.50p 2429
01/11/2023 24.00p 25.00p 23.20p 24.00p 56898
31/10/2023 24.00p 24.90p 23.20p 24.00p 23
30/10/2023 24.00p 25.00p 23.20p 24.00p 406
27/10/2023 24.00p 24.00p 23.20p 24.00p 311
26/10/2023 24.00p 24.90p 23.00p 24.00p 786
25/10/2023 24.00p 24.00p 23.67p 24.00p 0
24/10/2023 24.00p 24.90p 23.20p 24.00p 1267
23/10/2023 24.50p 24.90p 24.00p 24.00p 9108
20/10/2023 24.50p 24.80p 24.50p 24.50p 10
19/10/2023 24.50p 24.80p 24.00p 24.50p 54
18/10/2023 24.50p 25.00p 24.00p 24.50p 388
17/10/2023 24.50p 24.80p 24.00p 24.50p 836
16/10/2023 24.50p 24.50p 24.01p 24.50p 984
13/10/2023 24.50p 24.50p 24.25p 24.50p 109
12/10/2023 24.50p 24.50p 24.10p 24.50p 5892
11/10/2023 24.50p 24.50p 24.01p 24.50p 2336
10/10/2023 24.50p 24.50p 24.01p 24.50p 2362
09/10/2023 24.50p 24.50p 24.01p 24.50p 1388
06/10/2023 24.50p 24.50p 24.01p 24.50p 295
05/10/2023 24.50p 24.50p 24.01p 24.50p 2673
04/10/2023 24.50p 24.50p 24.01p 24.50p 8
03/10/2023 24.50p 25.00p 24.01p 24.50p 2068
02/10/2023 24.50p 24.50p 24.30p 24.50p 57
29/09/2023 24.50p 24.50p 24.01p 24.50p 10125
28/09/2023 24.50p 24.50p 24.01p 24.50p 96
27/09/2023 24.50p 26.90p 24.01p 24.50p 11724
26/09/2023 24.50p 26.90p 24.01p 24.50p 139
25/09/2023 24.50p 25.00p 23.50p 24.50p 17198
22/09/2023 24.50p 25.50p 24.22p 24.50p 2691
21/09/2023 24.50p 24.50p 24.00p 24.50p 2118
20/09/2023 24.50p 25.00p 24.00p 24.50p 6346
19/09/2023 24.50p 25.00p 24.00p 24.50p 520
18/09/2023 24.50p 24.75p 24.00p 24.50p 25760
15/09/2023 24.50p 24.50p 23.37p 24.50p 15680
14/09/2023 24.50p 24.50p 24.01p 24.50p 21009
13/09/2023 24.50p 24.50p 24.00p 24.50p 50
12/09/2023 24.50p 24.50p 24.00p 24.50p 29174
11/09/2023 24.50p 25.00p 24.00p 24.50p 136
08/09/2023 24.50p 24.50p 24.00p 24.50p 83
07/09/2023 24.50p 24.50p 24.33p 24.50p 58
06/09/2023 24.50p 25.00p 24.01p 24.50p 2605
05/09/2023 24.50p 24.50p 24.01p 24.50p 6
04/09/2023 24.50p 25.00p 24.00p 24.50p 1939
01/09/2023 24.50p 24.50p 24.00p 24.50p 163
31/08/2023 24.50p 24.50p 24.00p 24.50p 2268
30/08/2023 24.50p 24.50p 24.00p 24.50p 335
29/08/2023 24.50p 24.50p 24.01p 24.50p 359
25/08/2023 24.50p 24.50p 24.20p 24.50p 5209
24/08/2023 24.50p 24.50p 24.20p 24.50p 2405
23/08/2023 24.50p 24.50p 24.20p 24.50p 833
22/08/2023 24.50p 24.72p 24.20p 24.50p 319
21/08/2023 24.50p 24.72p 24.20p 24.50p 56
18/08/2023 24.50p 24.99p 24.20p 24.90p 7213
17/08/2023 24.50p 24.64p 24.50p 24.50p 2000
16/08/2023 24.50p 24.99p 24.50p 24.50p 100
15/08/2023 24.50p 25.00p 24.00p 24.50p 12446
14/08/2023 24.50p 24.50p 24.00p 24.50p 2295
11/08/2023 24.50p 24.99p 24.00p 24.50p 973
10/08/2023 24.50p 24.50p 24.00p 24.50p 532
09/08/2023 26.00p 26.00p 24.00p 24.50p 60722
08/08/2023 26.00p 26.40p 25.00p 26.00p 2049
07/08/2023 26.00p 26.40p 25.00p 26.00p 593
04/08/2023 26.50p 26.50p 25.00p 26.00p 3781
03/08/2023 26.50p 27.00p 26.00p 26.50p 5017
02/08/2023 26.50p 27.00p 25.50p 25.50p 41670
01/08/2023 26.50p 26.50p 26.00p 26.50p 20194
31/07/2023 27.75p 27.75p 25.50p 26.50p 17131
28/07/2023 27.75p 27.75p 27.40p 27.75p 115
27/07/2023 27.75p 27.75p 26.50p 27.75p 5016
26/07/2023 27.75p 27.75p 27.00p 27.75p 35129
25/07/2023 27.75p 27.75p 26.00p 27.75p 1104
24/07/2023 27.75p 27.75p 26.50p 27.75p 1172
21/07/2023 27.75p 27.75p 26.00p 27.75p 697
20/07/2023 27.75p 27.75p 27.63p 27.75p 2798
19/07/2023 27.75p 29.00p 26.50p 27.75p 6865
18/07/2023 27.75p 27.75p 27.70p 27.75p 9
17/07/2023 27.75p 27.75p 26.60p 27.75p 1630
14/07/2023 27.75p 27.75p 26.50p 27.75p 639
13/07/2023 27.75p 27.75p 26.50p 27.75p 324
12/07/2023 27.75p 29.00p 26.50p 27.75p 2170
11/07/2023 27.75p 28.75p 26.60p 27.75p 5404
10/07/2023 27.75p 28.75p 26.60p 27.75p 7485
07/07/2023 27.75p 29.00p 26.60p 27.75p 7403
06/07/2023 27.50p 29.00p 26.53p 28.00p 11346
05/07/2023 26.50p 26.99p 26.30p 26.50p 2108
04/07/2023 26.50p 26.99p 26.30p 26.50p 2075
03/07/2023 26.50p 26.99p 26.01p 26.50p 10629
30/06/2023 26.50p 27.00p 26.50p 26.50p 48362
29/06/2023 26.50p 26.99p 26.00p 26.50p 49
28/06/2023 27.50p 27.50p 25.60p 26.50p 24361
27/06/2023 28.00p 28.30p 27.00p 27.50p 2563
26/06/2023 28.50p 29.97p 27.00p 28.00p 8448
23/06/2023 28.50p 29.97p 27.00p 28.50p 137
22/06/2023 29.00p 29.98p 28.00p 28.50p 4036
21/06/2023 31.50p 32.20p 28.50p 29.00p 48836
20/06/2023 31.50p 32.20p 30.00p 31.00p 50401
19/06/2023 33.00p 34.00p 30.00p 31.50p 6677
16/06/2023 33.00p 33.00p 31.40p 33.00p 45184
15/06/2023 33.00p 33.00p 32.00p 33.00p 135
14/06/2023 33.00p 33.00p 32.00p 33.00p 5091
13/06/2023 34.00p 34.00p 32.10p 33.00p 11618
12/06/2023 34.00p 35.00p 33.00p 34.00p 1474
09/06/2023 34.00p 34.00p 33.00p 34.00p 3930
08/06/2023 34.00p 34.00p 33.00p 34.00p 2096
07/06/2023 34.00p 34.16p 33.00p 34.00p 17957
06/06/2023 33.50p 34.74p 33.00p 34.00p 9544
05/06/2023 35.00p 36.00p 33.50p 33.50p 2481
02/06/2023 35.00p 35.64p 34.00p 35.00p 22083
01/06/2023 35.50p 36.00p 34.50p 36.00p 68247
31/05/2023 35.50p 36.00p 34.00p 35.50p 50812
30/05/2023 36.00p 36.00p 35.00p 35.50p 43143
26/05/2023 37.50p 38.50p 35.00p 36.00p 27532
25/05/2023 37.00p 39.00p 35.92p 37.50p 8257
24/05/2023 37.00p 38.39p 35.92p 37.00p 2039
23/05/2023 37.00p 38.39p 34.00p 37.00p 17052
22/05/2023 37.00p 38.39p 35.92p 37.00p 3266
19/05/2023 37.00p 38.39p 35.00p 37.00p 23738
18/05/2023 37.00p 38.50p 36.00p 37.00p 2613
17/05/2023 37.00p 38.50p 36.00p 37.00p 2122
16/05/2023 37.00p 38.00p 35.92p 37.00p 7270
15/05/2023 37.00p 38.75p 35.40p 37.00p 12862
12/05/2023 37.00p 39.00p 35.40p 37.00p 10797
11/05/2023 37.00p 38.75p 35.40p 37.00p 954
10/05/2023 37.00p 38.75p 35.00p 37.00p 7240
09/05/2023 37.00p 38.75p 35.40p 37.00p 42377
05/05/2023 37.00p 39.00p 36.50p 37.00p 49210
04/05/2023 38.00p 39.00p 37.36p 38.00p 93
03/05/2023 38.00p 38.75p 37.36p 38.00p 11767
02/05/2023 38.00p 39.00p 37.25p 39.00p 10036
28/04/2023 38.00p 38.75p 37.21p 38.00p 5940
27/04/2023 38.00p 39.00p 37.21p 38.00p 148
26/04/2023 38.00p 38.75p 37.21p 38.00p 41051

*Close Price adjusted for both dividends and splits