Gelion (GELN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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