1. Share Prices

  2. Gelion PLC (GELN)

15.00p-1.00 (-6.25%)08 May 2024, 08:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Gelion PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 7, 202417.00p17.00p15.00p16.00p128,768
May 3, 202417.00p17.10p16.00p17.00p1,777
May 2, 202418.00p19.00p16.00p17.00p59,624
May 1, 202418.00p19.00p17.00p18.00p25,378
Apr 30, 202421.50p22.00p17.05p18.00p64,046
Apr 29, 202421.50p23.00p20.00p21.50p5,742
Apr 26, 202421.50p21.10p20.00p21.50p54,726
Apr 25, 202422.00p23.00p20.00p21.50p7,256
Apr 24, 202422.00p23.00p20.00p22.00p10,398
Apr 22, 202422.00p22.00p21.00p22.00p1,316
Apr 19, 202422.50p22.00p21.00p22.00p7,139
Apr 18, 202424.00p23.00p22.00p22.50p6,786
Apr 17, 202424.00p25.00p23.00p24.00p3,697
Apr 16, 202424.50p24.40p23.00p24.00p30,778
Apr 15, 202424.50p24.00p23.42p24.50p8,916
Apr 12, 202424.50p24.97p24.00p24.50p20,300
Apr 11, 202426.50p28.00p24.13p24.50p419,325
Apr 10, 202427.00p27.85p25.15p26.50p3,698
Apr 9, 202428.50p30.00p26.00p27.00p28,657
Apr 8, 202428.50p30.00p27.00p30.00p64,202
Apr 5, 202425.50p33.00p25.60p28.50p687,807
Apr 4, 202415.25p26.75p22.00p26.00p1,586,037
Apr 3, 202415.25p15.93p14.50p15.25p3,661
Apr 2, 202415.25p15.95p14.50p15.25p11,931
Mar 28, 202415.25p16.00p14.50p15.25p18,690
Mar 27, 202415.25p16.00p14.50p15.25p2,313
Mar 26, 202415.25p16.00p14.00p15.25p7,119
Mar 25, 202415.25p15.70p14.50p15.25p17,241
Mar 22, 202415.25p16.00p14.50p15.25p5,523
Mar 21, 202415.25p15.75p14.50p15.00p45,841
Mar 20, 202415.25p16.00p14.50p16.00p49,989
Mar 19, 202414.50p16.00p14.00p15.25p74,716
Mar 18, 202417.00p17.90p14.00p14.00p32,653
Mar 15, 202417.00p16.10p16.10p17.00p4,000
Mar 14, 202417.00p16.10p16.00p17.00p183
Mar 13, 202417.00p17.90p17.90p17.00p167
Mar 12, 202417.00p17.90p17.90p17.00p3
Mar 11, 202417.00p17.90p16.10p17.00p681
Mar 8, 202417.00p16.00p15.70p17.00p48
Mar 7, 202417.00p17.90p16.00p17.00p330
Mar 6, 202417.50p16.70p16.00p17.00p39,068
Mar 5, 202417.50p17.00p17.00p17.50p2,965
Mar 4, 202418.00p18.00p16.00p17.50p16,172
Mar 1, 202418.50p18.28p17.00p18.00p9,109
Feb 29, 202418.50p18.64p18.00p18.50p6,196
Feb 28, 202419.00p19.28p18.00p18.50p233,494
Feb 27, 202419.00p18.00p18.00p19.00p24
Feb 26, 202419.00p18.00p18.00p19.00p3,493
Feb 23, 202419.00p18.05p18.00p19.00p13,917
Feb 22, 202419.00p19.28p19.28p19.00p119
123456
Showing 1 to 50 of 251

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wood Group (John) PLC192.0016.36
W.A.G Payment Solutions PLC69.204.85
International Consolidated Airlines Group S.A.183.383.37
Osb Group PLC442.803.22
C&C Group PLC173.003.10
Wetherspoon ( J.D.) PLC750.003.09

Fallers

CompanyPrice% Chg
Tritax Eurobox PLC61.00-3.79
Renishaw PLC4,040.00-2.77
North Atlantic Smaller Companies Investment Trust PLC4,020.00-2.66
Moonpig Group PLC151.60-2.32
Carnival PLC1,031.97-2.14
Ocado Group PLC351.19-2.45