Gelion (GELN) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2024 16.50p 17.87p 15.90p 17.00p 4344
13/05/2024 16.50p 17.99p 15.65p 16.50p 17549
10/05/2024 16.00p 17.00p 16.00p 16.00p 7102
09/05/2024 16.00p 17.00p 15.58p 16.00p 8001
08/05/2024 16.00p 16.25p 15.00p 16.00p 5004
07/05/2024 17.00p 17.00p 15.00p 16.00p 128769
03/05/2024 17.00p 17.10p 16.00p 17.00p 1777
02/05/2024 18.00p 19.00p 16.00p 17.00p 59624
01/05/2024 18.00p 19.00p 17.00p 18.00p 25378
30/04/2024 21.50p 22.00p 17.06p 18.00p 64046
29/04/2024 21.50p 23.00p 20.00p 21.50p 5743
26/04/2024 21.50p 21.50p 20.00p 21.50p 54726
25/04/2024 22.00p 23.00p 20.00p 21.50p 7256
24/04/2024 22.00p 23.00p 20.00p 22.00p 10392
23/04/2024 22.00p 22.00p 22.00p 22.00p 0
22/04/2024 22.00p 22.00p 21.00p 22.00p 1316
19/04/2024 22.50p 22.50p 21.00p 22.00p 7059
18/04/2024 24.00p 24.00p 22.00p 22.50p 6786
17/04/2024 24.00p 25.00p 23.00p 24.00p 3665
16/04/2024 24.50p 24.50p 23.00p 24.00p 30590
15/04/2024 24.50p 24.50p 23.42p 24.50p 8916
12/04/2024 24.50p 24.97p 24.00p 24.50p 20300
11/04/2024 26.50p 28.00p 24.50p 24.50p 344257
10/04/2024 27.00p 27.85p 25.15p 26.50p 3542
09/04/2024 28.50p 30.00p 26.00p 27.00p 27063
08/04/2024 28.50p 30.00p 27.00p 30.00p 62969
05/04/2024 25.50p 33.00p 25.50p 28.50p 685317
04/04/2024 15.25p 28.00p 15.25p 26.00p 1448156
03/04/2024 15.25p 15.93p 14.50p 15.25p 3661
02/04/2024 15.25p 15.95p 14.50p 15.25p 11931
28/03/2024 15.25p 16.00p 14.50p 15.25p 18690
27/03/2024 15.25p 16.00p 14.50p 15.25p 2313
26/03/2024 15.25p 16.00p 14.00p 15.25p 7119
25/03/2024 15.25p 15.70p 14.50p 15.25p 17241
22/03/2024 15.25p 16.00p 14.50p 15.25p 5523
21/03/2024 15.25p 15.75p 14.50p 15.00p 45841
20/03/2024 14.50p 15.25p 14.50p 16.00p 49989
19/03/2024 14.50p 16.00p 14.00p 15.25p 74716
18/03/2024 17.00p 17.90p 14.00p 14.00p 32653
15/03/2024 17.00p 17.00p 16.10p 17.00p 4000
14/03/2024 17.00p 17.00p 16.00p 17.00p 183
13/03/2024 17.00p 17.90p 17.00p 17.00p 167
12/03/2024 17.00p 17.90p 17.00p 17.00p 3
11/03/2024 17.00p 17.90p 16.10p 17.00p 681
08/03/2024 17.00p 17.00p 15.70p 17.00p 48
07/03/2024 17.00p 17.90p 16.00p 17.00p 330
06/03/2024 17.50p 17.50p 16.00p 17.00p 23898
05/03/2024 17.50p 17.50p 17.00p 17.50p 2965
04/03/2024 18.00p 18.00p 16.00p 17.50p 16154
01/03/2024 18.50p 18.50p 17.00p 18.00p 9101
29/02/2024 18.50p 18.64p 18.00p 18.50p 6196
28/02/2024 19.00p 19.28p 18.00p 18.50p 233494
27/02/2024 19.00p 19.00p 18.00p 19.00p 24
26/02/2024 19.00p 19.00p 18.00p 19.00p 3493
23/02/2024 19.00p 19.00p 18.00p 19.00p 13917
22/02/2024 19.00p 19.28p 19.00p 19.00p 119
21/02/2024 19.00p 19.00p 18.00p 19.00p 3114
20/02/2024 19.00p 19.00p 18.00p 19.00p 216
19/02/2024 19.50p 19.50p 19.00p 19.00p 32823
16/02/2024 19.50p 19.90p 19.00p 19.50p 2576
15/02/2024 18.50p 20.00p 18.00p 19.50p 56813
14/02/2024 19.50p 19.50p 18.00p 18.50p 2223
13/02/2024 19.50p 20.00p 19.00p 19.50p 763
12/02/2024 19.50p 19.50p 19.00p 19.50p 887
09/02/2024 19.50p 19.90p 19.00p 19.00p 4869
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

*Close Price adjusted for both dividends and splits