Advertisement
Advertisement
U.S. markets open in 7 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Gelion plc (GELN.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
49.000.00 (0.00%)
At close: 04:35PM GMT
Advertisement
Advertisement
Time Period:
Feb 06, 2022 - Feb 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 202349.0050.0048.5249.0049.001,014
Feb 02, 202349.0050.0048.2549.0049.0054,948
Feb 01, 202349.5050.2548.7849.5049.50629
Jan 31, 202350.5050.2650.0050.5050.5012,224
Jan 30, 202350.5051.0050.0150.5050.5011,327
Jan 27, 202350.5051.0050.0050.5050.501,715
Jan 26, 202350.5051.0050.2650.5050.504,297
Jan 25, 202350.5051.0050.0051.0051.0065,805
Jan 24, 202350.5050.5050.2650.5050.5020,074
Jan 23, 202350.5051.0050.5050.5050.505,308
Jan 20, 202350.5050.6050.0050.5050.505,778
Jan 19, 202350.5050.8050.0050.0050.00264,114
Jan 18, 202350.5050.6450.3050.5050.50910
Jan 17, 202350.5051.0050.0050.5050.5034,803
Jan 16, 202350.5050.7550.2050.2050.2033,743
Jan 13, 202350.5051.0050.2650.5050.5022,373
Jan 12, 202350.5051.0050.1050.5050.505,391
Jan 11, 202350.5051.0050.5050.5050.5010,961
Jan 10, 202350.5050.6950.0050.5050.5012,894
Jan 09, 202350.5051.0050.0050.5050.5010,875
Jan 06, 202350.5050.7450.0050.5050.5031,696
Jan 05, 202351.5052.0050.0050.5050.50120,478
Jan 04, 202351.5050.8350.0051.5051.5010,208
Jan 03, 202351.0051.5049.4051.5051.50103,855
Dec 30, 202249.5051.5050.0051.0051.0018,871
Dec 29, 202249.5050.0049.4450.0050.0015,446
Dec 28, 202250.5051.0049.0049.0049.0038,620
Dec 23, 202250.5050.3049.3550.5050.5017,647
Dec 22, 202250.5050.3550.1050.5050.5027,228
Dec 21, 202250.5052.0049.3350.5050.506,977
Dec 20, 202250.5050.4550.4050.5050.502,325
Dec 19, 202250.5052.0049.2550.5050.502,311
Dec 16, 202250.5051.8049.0350.5050.5033,555
Dec 15, 202250.0051.0049.0250.0050.0027,122
Dec 14, 202249.5051.0049.4050.0050.0053,874
Dec 13, 202251.5051.2049.7549.9049.9030,153
Dec 12, 202251.5051.4450.0051.5051.5036,775
Dec 09, 202251.5051.5051.2651.0051.009,763
Dec 08, 202251.5053.0051.0051.5051.5033,279
Dec 07, 202251.5052.0050.0051.5051.50302,879
Dec 06, 202253.0055.0051.0052.0052.00275,965
Dec 05, 202252.5054.0051.0052.5052.5051,967
Dec 02, 202252.5054.0051.0052.5052.5024,722
Dec 01, 202252.5052.9452.9452.5052.501,469
Nov 30, 202253.5053.7551.0052.5052.5026,046
Nov 29, 202255.0055.3452.0053.5053.5056,781
Nov 28, 202255.0055.6055.5055.0055.00282
Nov 25, 202255.0055.7054.1055.0055.005,399
Nov 24, 202255.0055.7054.1055.0055.006,482
Nov 23, 202255.0056.0055.0055.5055.5019,100
Nov 22, 202255.0055.9054.0055.0055.0015,495
Nov 21, 202256.5057.0054.0055.0055.0013,920
Nov 18, 202258.5058.0055.0056.5056.5053,644
Nov 17, 202259.0058.3657.0058.5058.5028,772
Nov 16, 202259.0058.7558.3659.0059.00108
Nov 15, 202259.0059.0058.4059.0059.0014,096
Nov 14, 202259.0059.5058.0059.0059.0019,681
Nov 11, 202259.0059.1758.1059.0059.0038,429
Nov 10, 202259.0059.4058.0059.0059.001,585
Nov 09, 202265.5064.9058.1059.0059.0058,715
Nov 08, 202265.0066.0064.0265.0065.0028,882
Nov 07, 202266.5068.0065.0065.0065.0053,098
Nov 04, 202266.0067.1965.0066.5066.504,421
Nov 03, 202269.5069.0065.0066.0066.0041,063
Nov 02, 202269.5069.0067.0067.0067.001,755
Nov 01, 202269.5070.0067.0069.5069.5031,810
Oct 31, 202269.5070.0069.0169.5069.5012,745
Oct 28, 202269.5070.0069.2869.5069.506,094
Oct 27, 202269.5070.0069.2869.5069.505,304
Oct 26, 202271.5073.0068.1069.5069.5079,551
Oct 25, 202272.5073.0071.0071.5071.5019,371
Oct 24, 202273.5074.0072.1072.5072.5040,775
Oct 21, 202273.5075.0074.1373.5073.501,574
Oct 20, 202273.5075.0074.0074.0074.0017,054
Oct 19, 202273.5075.0073.5073.5073.5022,335
Oct 18, 202275.0075.3874.3873.5073.5013,859
Oct 17, 202275.5076.0074.0074.5074.50104,695
Oct 14, 202275.5075.5075.5075.5075.50-
Oct 13, 202275.5075.0074.0075.5075.504,192
Oct 12, 202277.0076.4475.0075.5075.504,793
Oct 11, 202277.0076.5075.0077.0077.006,269
Oct 10, 202277.5078.0075.0077.0077.0013,671
Oct 07, 202277.5077.9076.0077.5077.5057,920
Oct 06, 202278.0078.4076.0076.4076.40209,275
Oct 05, 202278.5077.9076.0078.0078.00709
Oct 04, 202276.5079.5075.0078.5078.50508,625
Oct 03, 202276.5075.5075.0076.5076.5045,564
Sep 30, 202276.5077.7574.0076.5076.5020,048
Sep 29, 202273.5072.6572.0073.5073.50277
Sep 28, 202273.5072.6572.3073.5073.50608
Sep 27, 202274.0073.0071.0073.5073.5018,412
Sep 26, 202274.5075.0073.0073.0073.009,319
Sep 23, 202274.5074.9974.0074.5074.502,136
Sep 22, 202275.5075.5574.9374.5074.507,010
Sep 21, 202275.5075.8075.0075.0075.001,506
Sep 20, 202276.5076.0074.0075.5075.5019,226
Sep 16, 202277.0077.9775.0076.5076.502,561
Sep 15, 202278.5078.0075.0076.5076.5020,083
Sep 14, 202278.5078.8078.0078.5078.5063
Sep 13, 202278.5078.8778.0078.5078.502,734
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement