Gelion (GELN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
12/07/2022 89.50p 93.00p 86.07p 89.50p 135
11/07/2022 89.50p 93.00p 86.00p 87.50p 1039
08/07/2022 89.50p 93.00p 86.00p 88.80p 7305
07/07/2022 89.50p 89.50p 86.00p 89.50p 6329
06/07/2022 89.50p 89.50p 86.00p 89.50p 4343
05/07/2022 89.50p 93.00p 86.00p 89.50p 3100
04/07/2022 91.00p 95.00p 86.00p 89.50p 3733
01/07/2022 91.50p 95.00p 84.93p 91.00p 6676
30/06/2022 94.00p 97.00p 88.00p 88.00p 23419
29/06/2022 95.00p 95.00p 93.00p 95.00p 1286
28/06/2022 95.00p 95.04p 91.10p 93.00p 2777
27/06/2022 96.00p 97.00p 93.00p 95.00p 3217
24/06/2022 96.00p 96.00p 95.00p 96.00p 160
23/06/2022 96.00p 98.40p 95.35p 96.00p 1152
22/06/2022 96.00p 97.00p 95.36p 96.00p 3947
21/06/2022 96.00p 97.00p 95.00p 96.00p 13005
20/06/2022 97.50p 100.00p 95.00p 96.00p 17494
17/06/2022 97.50p 97.50p 95.50p 97.50p 5149
16/06/2022 97.50p 97.50p 95.00p 97.50p 17593
15/06/2022 97.50p 97.50p 95.50p 97.50p 11318
14/06/2022 97.50p 100.00p 95.65p 97.50p 1976
13/06/2022 97.50p 97.50p 95.65p 97.50p 7534
10/06/2022 97.50p 100.00p 95.50p 97.50p 23552
09/06/2022 97.50p 100.00p 96.00p 96.10p 6219
08/06/2022 97.50p 100.00p 95.65p 97.50p 71428
07/06/2022 97.50p 97.69p 95.65p 96.00p 25282
06/06/2022 97.50p 100.00p 95.65p 97.50p 7886
03/06/2022 97.50p 98.00p 95.65p 97.50p 1435
02/06/2022 97.50p 98.00p 95.65p 97.50p 1435
01/06/2022 97.50p 98.00p 95.65p 97.50p 1435
31/05/2022 97.50p 98.75p 95.65p 97.50p 26447
30/05/2022 97.50p 98.80p 95.55p 97.50p 4382
27/05/2022 97.50p 98.89p 95.50p 97.50p 489
26/05/2022 100.50p 101.30p 95.45p 97.50p 6565
25/05/2022 100.50p 101.75p 98.50p 100.50p 729
24/05/2022 100.50p 102.40p 99.50p 100.00p 4562
23/05/2022 101.50p 104.80p 100.10p 101.50p 24772
20/05/2022 100.50p 105.00p 96.50p 101.50p 63231
19/05/2022 101.50p 101.50p 96.50p 100.50p 3744
18/05/2022 101.50p 101.50p 98.07p 101.50p 3034
17/05/2022 101.50p 101.50p 98.07p 101.50p 22594
16/05/2022 101.50p 102.00p 98.07p 101.50p 1821
13/05/2022 101.50p 101.50p 98.00p 98.00p 3466
12/05/2022 101.50p 101.80p 98.00p 98.80p 1708
11/05/2022 101.50p 101.95p 98.80p 101.50p 134
10/05/2022 101.50p 102.40p 98.70p 101.50p 12088
09/05/2022 102.50p 102.50p 100.50p 102.50p 7003
06/05/2022 101.50p 104.93p 100.00p 102.50p 11704
05/05/2022 101.50p 103.00p 98.71p 101.50p 9196
04/05/2022 101.50p 102.10p 98.71p 101.50p 2085
03/05/2022 101.50p 102.40p 98.70p 101.50p 476
02/05/2022 101.50p 105.00p 98.70p 101.50p 10495
29/04/2022 101.50p 105.00p 98.70p 101.50p 10495
28/04/2022 101.50p 105.00p 98.07p 102.00p 7832
27/04/2022 101.50p 105.00p 99.00p 102.00p 57162
26/04/2022 101.50p 105.00p 98.11p 101.50p 6834
25/04/2022 101.50p 102.05p 98.07p 101.50p 2103
22/04/2022 101.50p 102.05p 98.07p 100.00p 1205
21/04/2022 101.50p 102.05p 98.07p 101.50p 679
20/04/2022 101.50p 105.00p 98.07p 101.50p 909
19/04/2022 101.50p 102.15p 98.07p 101.50p 3392
18/04/2022 101.50p 102.49p 98.07p 101.50p 7723
15/04/2022 101.50p 102.49p 98.07p 101.50p 7723
14/04/2022 101.50p 102.49p 98.07p 101.50p 7723
13/04/2022 102.50p 103.00p 98.50p 100.00p 42175
12/04/2022 102.50p 103.70p 100.00p 100.00p 5878
11/04/2022 102.50p 104.49p 100.00p 102.50p 10571
08/04/2022 102.50p 104.80p 101.50p 102.00p 17795
07/04/2022 101.50p 104.95p 100.80p 102.00p 16857
06/04/2022 100.50p 103.00p 98.00p 101.50p 16600
05/04/2022 97.50p 100.50p 95.50p 100.50p 2813
04/04/2022 97.50p 97.50p 95.00p 97.50p 13192
01/04/2022 100.00p 101.95p 92.57p 97.50p 17483
31/03/2022 100.00p 105.00p 95.50p 100.00p 13078
30/03/2022 100.00p 102.40p 97.00p 100.00p 102690
29/03/2022 100.00p 102.40p 96.60p 100.00p 58318
28/03/2022 100.00p 105.00p 96.30p 100.00p 34940
25/03/2022 100.00p 105.00p 95.75p 100.00p 20180
24/03/2022 105.00p 105.00p 95.50p 100.00p 49434
23/03/2022 101.50p 105.00p 98.07p 105.00p 39837
22/03/2022 101.50p 101.50p 98.07p 101.50p 8611
21/03/2022 101.50p 101.50p 98.07p 101.50p 6612
18/03/2022 101.50p 101.50p 98.50p 101.50p 7420
17/03/2022 101.50p 103.00p 98.07p 100.00p 6497
16/03/2022 100.00p 104.00p 98.07p 99.00p 72947
15/03/2022 100.00p 104.00p 96.10p 100.00p 1423
14/03/2022 97.50p 104.00p 95.25p 100.00p 6633
11/03/2022 97.50p 100.00p 95.00p 97.50p 4851
10/03/2022 97.50p 99.00p 95.00p 97.50p 973
09/03/2022 97.50p 99.00p 95.00p 97.50p 3201
08/03/2022 102.50p 102.50p 96.00p 97.50p 943
07/03/2022 105.00p 105.90p 100.00p 102.50p 3498
04/03/2022 105.00p 106.00p 100.00p 105.00p 3271
03/03/2022 105.00p 107.00p 100.10p 105.00p 3278
02/03/2022 109.00p 109.00p 100.00p 105.00p 8566
01/03/2022 109.00p 109.00p 107.60p 109.00p 1676
28/02/2022 109.00p 111.00p 105.00p 109.00p 24775
25/02/2022 109.00p 111.40p 105.00p 105.00p 56455
24/02/2022 107.50p 110.00p 107.00p 109.00p 24313
23/02/2022 109.00p 111.40p 106.00p 111.00p 23978
22/02/2022 111.50p 113.00p 105.00p 109.00p 881837
21/02/2022 112.50p 113.35p 110.00p 112.50p 8868
18/02/2022 112.50p 113.45p 107.40p 107.40p 51433
17/02/2022 112.50p 113.45p 110.00p 112.50p 50236
16/02/2022 112.50p 113.50p 110.00p 112.50p 41617
15/02/2022 112.50p 112.70p 107.00p 112.50p 114315
14/02/2022 112.50p 112.95p 110.00p 110.00p 26190
11/02/2022 112.50p 113.00p 110.00p 112.50p 88316
10/02/2022 112.50p 113.80p 110.00p 112.50p 83784
09/02/2022 110.00p 118.00p 108.30p 112.50p 76173
08/02/2022 122.50p 122.50p 108.00p 115.00p 127662
07/02/2022 127.50p 130.00p 120.00p 122.50p 87039
04/02/2022 135.00p 140.00p 125.00p 127.50p 51668
03/02/2022 130.00p 149.00p 126.10p 135.00p 227360
02/02/2022 106.50p 135.00p 106.50p 130.00p 97504
01/02/2022 107.50p 114.20p 103.00p 106.50p 104174
31/01/2022 103.50p 105.00p 102.00p 103.50p 9220
28/01/2022 103.50p 103.50p 102.00p 102.00p 23818
27/01/2022 99.00p 105.00p 92.84p 103.50p 121568
26/01/2022 99.00p 104.00p 98.60p 103.00p 47663
25/01/2022 102.50p 106.80p 93.80p 99.00p 81525
24/01/2022 120.00p 120.00p 97.60p 102.50p 102051
21/01/2022 129.00p 129.99p 116.11p 120.00p 34085
20/01/2022 129.00p 129.99p 125.80p 129.00p 3374
19/01/2022 135.00p 135.00p 126.00p 129.00p 25899
18/01/2022 135.00p 140.00p 133.60p 135.00p 21271
17/01/2022 130.00p 140.00p 130.00p 135.00p 21718
14/01/2022 135.00p 140.00p 128.50p 130.00p 170792
13/01/2022 137.00p 137.00p 125.60p 135.00p 60646
12/01/2022 145.00p 145.00p 131.00p 137.00p 57612
10/01/2022 150.00p 150.00p 136.08p 143.00p 32775
07/01/2022 147.50p 149.49p 145.00p 145.00p 32585
06/01/2022 137.50p 160.00p 137.10p 147.50p 121069
05/01/2022 136.50p 144.50p 136.50p 139.50p 20829
04/01/2022 145.00p 148.40p 135.90p 136.50p 72228
03/01/2022 155.00p 155.00p 142.50p 142.50p 33914
31/12/2021 155.00p 155.00p 142.50p 142.50p 33914
30/12/2021 157.50p 160.00p 150.00p 155.00p 72949
29/12/2021 157.50p 160.00p 155.00p 157.50p 15669
28/12/2021 160.00p 160.00p 155.10p 157.50p 10921
27/12/2021 160.00p 160.00p 155.10p 157.50p 10921
24/12/2021 160.00p 160.00p 155.10p 157.50p 10921
23/12/2021 157.50p 160.00p 155.00p 160.00p 9973
22/12/2021 157.50p 165.00p 155.00p 157.50p 19757
21/12/2021 165.00p 167.90p 156.00p 157.50p 46167
20/12/2021 172.50p 174.00p 160.10p 165.00p 86233
17/12/2021 185.00p 190.00p 170.00p 180.00p 60576
16/12/2021 185.00p 190.00p 180.10p 185.00p 66094
15/12/2021 180.00p 192.40p 177.55p 185.00p 22834
14/12/2021 187.50p 195.00p 177.55p 180.50p 66633
13/12/2021 177.50p 187.50p 171.50p 187.50p 29901
10/12/2021 177.50p 200.00p 174.00p 180.00p 114132
09/12/2021 165.00p 184.00p 150.00p 180.00p 139122
08/12/2021 205.00p 212.00p 160.00p 160.00p 824725
07/12/2021 267.50p 275.00p 199.00p 215.00p 426834
06/12/2021 267.50p 312.00p 247.00p 270.00p 642784
03/12/2021 222.50p 289.00p 221.80p 265.00p 608859
02/12/2021 175.50p 235.00p 175.50p 222.50p 258294
01/12/2021 149.00p 180.00p 149.00p 175.50p 207294
30/11/2021 151.00p 155.00p 147.00p 153.00p 243958

*Close Price adjusted for both dividends and splits