- Share Prices
Gelion PLC (GELN)
17.00p+1.00 (+6.24%)09 May 2024, 11:24
Gelion PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 8, 2024 | 16.00p | 16.25p | 15.00p | 16.00p | 5,004 |
May 7, 2024 | 17.00p | 17.00p | 15.00p | 16.00p | 128,768 |
May 3, 2024 | 17.00p | 17.10p | 16.00p | 17.00p | 1,777 |
May 2, 2024 | 18.00p | 19.00p | 16.00p | 17.00p | 59,624 |
May 1, 2024 | 18.00p | 19.00p | 17.00p | 18.00p | 25,378 |
Apr 30, 2024 | 21.50p | 22.00p | 17.05p | 18.00p | 64,046 |
Apr 29, 2024 | 21.50p | 23.00p | 20.00p | 21.50p | 5,742 |
Apr 26, 2024 | 21.50p | 21.10p | 20.00p | 21.50p | 54,726 |
Apr 25, 2024 | 22.00p | 23.00p | 20.00p | 21.50p | 7,256 |
Apr 24, 2024 | 22.00p | 23.00p | 20.00p | 22.00p | 10,398 |
Apr 22, 2024 | 22.00p | 22.00p | 21.00p | 22.00p | 1,316 |
Apr 19, 2024 | 22.50p | 22.00p | 21.00p | 22.00p | 7,139 |
Apr 18, 2024 | 24.00p | 23.00p | 22.00p | 22.50p | 6,786 |
Apr 17, 2024 | 24.00p | 25.00p | 23.00p | 24.00p | 3,697 |
Apr 16, 2024 | 24.50p | 24.40p | 23.00p | 24.00p | 30,778 |
Apr 15, 2024 | 24.50p | 24.00p | 23.42p | 24.50p | 8,916 |
Apr 12, 2024 | 24.50p | 24.97p | 24.00p | 24.50p | 20,300 |
Apr 11, 2024 | 26.50p | 28.00p | 24.13p | 24.50p | 419,325 |
Apr 10, 2024 | 27.00p | 27.85p | 25.15p | 26.50p | 3,698 |
Apr 9, 2024 | 28.50p | 30.00p | 26.00p | 27.00p | 28,657 |
Apr 8, 2024 | 28.50p | 30.00p | 27.00p | 30.00p | 64,202 |
Apr 5, 2024 | 25.50p | 33.00p | 25.60p | 28.50p | 687,807 |
Apr 4, 2024 | 15.25p | 26.75p | 22.00p | 26.00p | 1,586,037 |
Apr 3, 2024 | 15.25p | 15.93p | 14.50p | 15.25p | 3,661 |
Apr 2, 2024 | 15.25p | 15.95p | 14.50p | 15.25p | 11,931 |
Mar 28, 2024 | 15.25p | 16.00p | 14.50p | 15.25p | 18,690 |
Mar 27, 2024 | 15.25p | 16.00p | 14.50p | 15.25p | 2,313 |
Mar 26, 2024 | 15.25p | 16.00p | 14.00p | 15.25p | 7,119 |
Mar 25, 2024 | 15.25p | 15.70p | 14.50p | 15.25p | 17,241 |
Mar 22, 2024 | 15.25p | 16.00p | 14.50p | 15.25p | 5,523 |
Mar 21, 2024 | 15.25p | 15.75p | 14.50p | 15.00p | 45,841 |
Mar 20, 2024 | 15.25p | 16.00p | 14.50p | 16.00p | 49,989 |
Mar 19, 2024 | 14.50p | 16.00p | 14.00p | 15.25p | 74,716 |
Mar 18, 2024 | 17.00p | 17.90p | 14.00p | 14.00p | 32,653 |
Mar 15, 2024 | 17.00p | 16.10p | 16.10p | 17.00p | 4,000 |
Mar 14, 2024 | 17.00p | 16.10p | 16.00p | 17.00p | 183 |
Mar 13, 2024 | 17.00p | 17.90p | 17.90p | 17.00p | 167 |
Mar 12, 2024 | 17.00p | 17.90p | 17.90p | 17.00p | 3 |
Mar 11, 2024 | 17.00p | 17.90p | 16.10p | 17.00p | 681 |
Mar 8, 2024 | 17.00p | 16.00p | 15.70p | 17.00p | 48 |
Mar 7, 2024 | 17.00p | 17.90p | 16.00p | 17.00p | 330 |
Mar 6, 2024 | 17.50p | 16.70p | 16.00p | 17.00p | 39,068 |
Mar 5, 2024 | 17.50p | 17.00p | 17.00p | 17.50p | 2,965 |
Mar 4, 2024 | 18.00p | 18.00p | 16.00p | 17.50p | 16,172 |
Mar 1, 2024 | 18.50p | 18.28p | 17.00p | 18.00p | 9,109 |
Feb 29, 2024 | 18.50p | 18.64p | 18.00p | 18.50p | 6,196 |
Feb 28, 2024 | 19.00p | 19.28p | 18.00p | 18.50p | 233,494 |
Feb 27, 2024 | 19.00p | 18.00p | 18.00p | 19.00p | 24 |
Feb 26, 2024 | 19.00p | 18.00p | 18.00p | 19.00p | 3,493 |
Feb 23, 2024 | 19.00p | 18.05p | 18.00p | 19.00p | 13,917 |