Gelion (GELN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits