Gelion (GELN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 38.00p 38.75p 37.21p 38.50p 17604
24/04/2023 38.00p 38.75p 37.21p 38.00p 665
21/04/2023 38.00p 38.75p 37.21p 38.00p 538
20/04/2023 38.00p 38.75p 37.19p 38.00p 22007
19/04/2023 38.00p 38.75p 36.30p 38.00p 1787
18/04/2023 38.00p 38.75p 37.15p 38.00p 1606
17/04/2023 38.00p 39.00p 37.15p 38.00p 14840
14/04/2023 38.50p 39.60p 37.10p 38.00p 16533
13/04/2023 38.50p 39.70p 37.03p 38.50p 2066
12/04/2023 38.50p 39.50p 37.00p 38.50p 26114
11/04/2023 37.50p 39.70p 37.00p 38.50p 465
06/04/2023 37.50p 38.00p 37.00p 37.50p 5627
05/04/2023 39.00p 39.00p 37.00p 37.50p 36188
04/04/2023 39.00p 39.00p 38.00p 39.00p 106278
03/04/2023 39.00p 40.00p 38.00p 39.00p 2149
31/03/2023 39.25p 39.25p 38.00p 39.00p 13074
30/03/2023 39.25p 40.00p 38.25p 39.25p 35338
29/03/2023 39.25p 40.00p 39.00p 39.25p 83980
28/03/2023 39.25p 40.50p 38.50p 39.25p 38640
27/03/2023 39.75p 40.00p 39.00p 39.25p 17271
24/03/2023 39.75p 39.94p 39.05p 39.75p 10138
23/03/2023 40.00p 40.00p 39.05p 39.75p 10788
22/03/2023 40.00p 40.50p 39.05p 40.00p 2988
21/03/2023 40.50p 41.00p 39.05p 40.00p 6408
20/03/2023 40.50p 40.99p 40.01p 40.50p 1674
17/03/2023 40.50p 41.00p 40.06p 40.50p 1540
16/03/2023 40.50p 41.80p 40.00p 40.50p 34166
15/03/2023 41.00p 41.00p 39.00p 40.50p 4673
14/03/2023 42.00p 42.00p 40.00p 41.00p 11945
13/03/2023 42.00p 43.00p 40.00p 42.00p 41741
10/03/2023 42.00p 43.00p 41.00p 43.00p 365
09/03/2023 42.50p 43.00p 41.00p 42.00p 7627
08/03/2023 42.50p 42.50p 42.00p 42.50p 1172
07/03/2023 42.50p 42.50p 40.00p 40.00p 3205
06/03/2023 42.50p 42.50p 42.39p 42.50p 1332
03/03/2023 42.50p 43.00p 42.00p 42.50p 23652
02/03/2023 42.50p 42.50p 42.00p 42.50p 20014
01/03/2023 42.50p 43.00p 42.49p 42.50p 4955
28/02/2023 42.50p 43.00p 42.40p 42.50p 7575
27/02/2023 43.50p 43.50p 42.00p 42.50p 6339
24/02/2023 43.50p 45.00p 42.00p 43.50p 10378
23/02/2023 43.50p 43.50p 40.00p 40.00p 1404
22/02/2023 43.50p 43.50p 42.00p 43.50p 25842
21/02/2023 43.50p 45.00p 43.50p 43.50p 593
20/02/2023 43.50p 45.00p 42.00p 43.50p 131
17/02/2023 43.50p 45.00p 42.00p 43.50p 2459
16/02/2023 44.00p 44.00p 42.00p 43.50p 6867
15/02/2023 44.00p 44.50p 41.00p 44.00p 13037
14/02/2023 47.00p 48.00p 43.00p 44.00p 44277
13/02/2023 49.00p 49.00p 47.00p 47.00p 19069
10/02/2023 49.00p 50.00p 48.59p 49.00p 22
09/02/2023 49.00p 49.00p 48.02p 49.00p 7422
08/02/2023 49.00p 49.00p 48.02p 49.00p 26477
07/02/2023 49.00p 49.00p 48.02p 49.00p 4430
06/02/2023 49.00p 50.00p 48.52p 49.00p 4028
03/02/2023 49.00p 50.00p 48.52p 49.00p 1014
02/02/2023 49.00p 50.00p 48.25p 49.00p 54948
01/02/2023 49.50p 50.25p 48.78p 49.50p 629
31/01/2023 50.50p 50.50p 50.00p 50.50p 12224
30/01/2023 50.50p 51.00p 50.01p 50.50p 11327
27/01/2023 50.50p 51.00p 50.00p 50.50p 1715
26/01/2023 50.50p 51.00p 50.26p 50.50p 4297
25/01/2023 50.50p 51.00p 50.00p 51.00p 65805
24/01/2023 50.50p 50.50p 50.26p 50.50p 20074
23/01/2023 50.50p 51.00p 50.50p 50.50p 5309
20/01/2023 50.50p 50.60p 50.00p 50.50p 5778
19/01/2023 50.50p 50.80p 50.00p 50.00p 264114
18/01/2023 50.50p 50.64p 50.30p 50.50p 910
17/01/2023 50.50p 51.00p 50.00p 50.50p 34803
16/01/2023 50.50p 50.75p 50.20p 50.20p 33743
13/01/2023 50.50p 51.00p 50.26p 50.50p 22373
12/01/2023 50.50p 51.00p 50.10p 50.50p 5391
11/01/2023 50.50p 51.00p 50.50p 50.50p 10962
10/01/2023 50.50p 50.69p 50.00p 50.50p 12894
09/01/2023 50.50p 51.00p 50.00p 50.50p 10875
06/01/2023 50.50p 50.74p 50.00p 50.50p 31696
05/01/2023 51.50p 52.00p 50.00p 50.50p 120478
04/01/2023 51.50p 51.50p 50.00p 51.50p 10208
03/01/2023 51.00p 51.50p 49.40p 51.50p 103855
30/12/2022 49.50p 51.50p 49.50p 51.00p 18871
29/12/2022 49.50p 50.00p 49.44p 50.00p 15446
28/12/2022 50.50p 51.00p 49.00p 49.00p 38620
23/12/2022 50.50p 50.50p 49.35p 50.50p 17647
22/12/2022 50.50p 50.50p 50.10p 50.50p 27228
21/12/2022 50.50p 52.00p 49.33p 50.50p 6977
20/12/2022 50.50p 50.50p 50.40p 50.50p 2325
19/12/2022 50.50p 52.00p 49.25p 50.50p 2311
16/12/2022 50.50p 51.80p 49.03p 50.50p 33555
15/12/2022 50.00p 51.00p 49.02p 50.00p 27122
14/12/2022 49.50p 51.00p 49.40p 50.00p 53874
13/12/2022 51.50p 51.50p 49.75p 49.90p 30153
12/12/2022 51.50p 51.50p 50.00p 51.50p 36775
09/12/2022 51.50p 51.50p 51.00p 51.00p 9763
08/12/2022 51.50p 53.00p 51.00p 51.50p 33279
07/12/2022 51.50p 52.00p 50.00p 51.50p 302879
06/12/2022 53.00p 55.00p 51.00p 52.00p 275965
05/12/2022 52.50p 54.00p 51.00p 52.50p 51967
02/12/2022 52.50p 54.00p 51.00p 52.50p 24722
01/12/2022 52.50p 52.95p 52.50p 52.50p 1469
30/11/2022 53.50p 53.75p 51.00p 52.50p 26046
29/11/2022 55.00p 55.34p 52.00p 53.50p 56781
28/11/2022 55.00p 55.60p 55.00p 55.00p 282
25/11/2022 55.00p 55.70p 54.10p 55.00p 5399
24/11/2022 55.00p 55.70p 54.10p 55.00p 6482
23/11/2022 55.00p 56.00p 55.00p 55.50p 19100
22/11/2022 55.00p 55.90p 54.00p 55.00p 15495
21/11/2022 56.50p 57.00p 54.00p 55.00p 13920
18/11/2022 58.50p 58.50p 55.00p 56.50p 53644
17/11/2022 59.00p 59.00p 57.00p 58.50p 28772
16/11/2022 59.00p 59.00p 58.36p 59.00p 108
15/11/2022 59.00p 59.00p 58.40p 59.00p 14096
14/11/2022 59.00p 59.50p 58.00p 59.00p 19681
11/11/2022 59.00p 59.17p 58.10p 59.00p 38429
10/11/2022 59.00p 59.40p 58.00p 59.00p 1585
09/11/2022 65.50p 65.50p 58.10p 59.00p 58715
08/11/2022 65.00p 66.00p 64.02p 65.00p 28882
07/11/2022 66.50p 68.00p 65.00p 65.00p 53098
04/11/2022 66.00p 67.19p 65.00p 66.50p 4421
03/11/2022 69.50p 69.50p 65.00p 66.00p 41063
02/11/2022 69.50p 69.50p 67.00p 67.00p 1755
01/11/2022 69.50p 70.00p 67.00p 69.50p 31810
31/10/2022 69.50p 70.00p 69.01p 69.50p 12745
28/10/2022 69.50p 70.00p 69.27p 69.50p 6094
27/10/2022 69.50p 70.00p 69.27p 69.50p 5304
26/10/2022 71.50p 73.00p 68.10p 69.50p 79551
25/10/2022 72.50p 73.00p 71.00p 71.50p 19371
24/10/2022 73.50p 74.00p 72.10p 72.50p 40775
21/10/2022 73.50p 75.00p 73.50p 73.50p 1574
20/10/2022 73.50p 75.00p 73.50p 74.00p 17054
19/10/2022 73.50p 75.00p 73.50p 73.50p 22335
18/10/2022 75.00p 75.38p 73.50p 73.50p 13859
17/10/2022 75.50p 76.00p 74.00p 74.50p 104695
14/10/2022 75.50p 75.50p 75.50p 75.50p 0
13/10/2022 75.50p 75.50p 74.00p 75.50p 4192
12/10/2022 77.00p 77.00p 75.00p 75.50p 4793
11/10/2022 77.00p 77.00p 75.00p 77.00p 6269
10/10/2022 77.50p 78.00p 75.00p 77.00p 13671
07/10/2022 77.50p 77.90p 76.00p 77.50p 57920
06/10/2022 78.00p 78.40p 76.00p 76.40p 209275
05/10/2022 78.50p 78.50p 76.00p 78.00p 709
04/10/2022 76.50p 79.50p 75.00p 78.50p 308625
03/10/2022 76.50p 76.50p 75.00p 76.50p 45564
30/09/2022 76.50p 77.75p 74.00p 76.50p 20048
29/09/2022 73.50p 73.50p 72.00p 73.50p 277
28/09/2022 73.50p 73.50p 72.30p 73.50p 608
27/09/2022 74.00p 74.00p 71.00p 73.50p 18412
26/09/2022 74.50p 75.00p 73.00p 74.00p 9319
23/09/2022 74.50p 74.99p 74.00p 74.50p 2136
22/09/2022 75.50p 75.55p 74.50p 74.50p 7010
21/09/2022 75.50p 75.80p 75.00p 75.00p 1506
20/09/2022 76.50p 76.50p 74.00p 75.50p 19226
19/09/2022 77.00p 77.97p 75.00p 76.50p 2561
16/09/2022 77.00p 77.97p 75.00p 76.50p 2561
15/09/2022 78.50p 78.50p 75.00p 76.50p 20083
14/09/2022 78.50p 78.80p 78.00p 78.50p 63
13/09/2022 78.50p 78.87p 78.00p 78.50p 2734
12/09/2022 78.50p 78.87p 78.00p 78.50p 277
09/09/2022 78.50p 78.87p 78.00p 78.50p 564
08/09/2022 78.50p 79.00p 78.00p 78.50p 5237
07/09/2022 78.50p 79.00p 78.00p 78.50p 1574
06/09/2022 78.50p 79.00p 78.00p 78.50p 74
05/09/2022 78.50p 79.00p 78.00p 79.00p 1092
02/09/2022 78.50p 79.00p 77.30p 78.50p 3892
01/09/2022 78.50p 79.00p 78.50p 78.50p 999
31/08/2022 78.50p 79.00p 78.50p 78.50p 98160
30/08/2022 78.50p 79.00p 78.50p 78.50p 205545
29/08/2022 79.00p 79.97p 79.00p 79.00p 495
26/08/2022 79.00p 79.97p 79.00p 79.00p 495
25/08/2022 79.00p 80.00p 79.00p 79.00p 2586
24/08/2022 79.00p 80.00p 78.00p 79.00p 10937
23/08/2022 79.00p 80.00p 79.00p 79.00p 8922
22/08/2022 79.00p 84.00p 79.00p 80.00p 136046
19/08/2022 79.00p 80.00p 79.00p 79.00p 2711
18/08/2022 79.00p 80.00p 79.00p 79.00p 1446
17/08/2022 79.00p 80.00p 79.00p 79.00p 517
16/08/2022 79.00p 80.00p 79.00p 79.00p 5254
15/08/2022 79.00p 80.00p 78.50p 79.00p 251801
12/08/2022 78.50p 83.00p 78.00p 79.00p 222398
11/08/2022 78.50p 79.00p 78.00p 78.50p 2476
10/08/2022 80.00p 80.00p 78.00p 78.50p 18659
09/08/2022 81.50p 85.00p 78.25p 79.20p 279455
08/08/2022 80.50p 81.50p 76.00p 81.50p 43232
05/08/2022 80.50p 80.75p 76.00p 80.50p 2684
04/08/2022 80.50p 85.00p 76.00p 80.50p 562
03/08/2022 80.50p 81.30p 76.00p 80.50p 4621
02/08/2022 81.50p 85.00p 76.00p 80.50p 12874
01/08/2022 86.00p 86.00p 80.00p 83.00p 14344
29/07/2022 87.00p 87.00p 82.60p 84.50p 23108
28/07/2022 88.00p 88.00p 86.00p 87.00p 1382
27/07/2022 89.00p 89.00p 86.00p 88.00p 3373
26/07/2022 89.00p 92.00p 86.00p 89.00p 444
25/07/2022 89.00p 92.00p 86.00p 86.20p 6369
22/07/2022 89.00p 89.00p 86.07p 89.00p 1078
21/07/2022 89.00p 92.00p 86.07p 89.00p 54
20/07/2022 89.00p 89.00p 87.98p 89.00p 647
19/07/2022 89.00p 89.00p 86.07p 89.00p 1415
18/07/2022 89.00p 89.00p 86.00p 89.00p 2271
15/07/2022 89.00p 92.00p 86.00p 89.00p 8029
14/07/2022 89.00p 89.00p 86.06p 89.00p 33
13/07/2022 89.00p 89.00p 86.06p 89.00p 104

*Close Price adjusted for both dividends and splits