Gelion Plc (GELN)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.5 | 18.9189189189 | 18.5 | 23 | 18.5 | 26950 | 21.80382415 | DE |
| 4 | 1 | 4.7619047619 | 21 | 23 | 17.5 | 14543 | 20.0614526 | DE |
| 12 | -4 | -15.3846153846 | 26 | 26 | 17.5 | 18430 | 22.19240912 | DE |
| 26 | -2 | -8.33333333333 | 24 | 29.5 | 16 | 47836 | 23.29903342 | DE |
| 52 | -2.5 | -10.2040816327 | 24.5 | 32 | 14 | 45885 | 23.82860988 | DE |
| 156 | -129 | -85.4304635762 | 151 | 310 | 14 | 38530 | 75.11247855 | DE |
| 260 | -129 | -85.4304635762 | 151 | 310 | 14 | 38530 | 75.11247855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729269000 | 22 | 0.5 | 2.33 | 21.5 | 22 | 21 | 37379 |
| 1729182600 | 21.5 | -1 | -4.44 | 22.5 | 23 | 21.5 | 38129 |
| 1729096200 | 22.5 | 4 | 21.62 | 19 | 22.5 | 19 | 82700 |
| 1729009800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2741 |
| 1728923400 | 18.5 | 0 | 0.00 | 18.5 | 19.45 | 18.5 | 3121 |
| 1728664200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 8058 |
| 1728577800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 13619 |
| 1728491400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2709 |
| 1728405000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 9363 |
| 1728318600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 1785 |
| 1728059400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 28321 |
| 1727973000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 17.75 | 2521 |
| 1727886600 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 5 |
| 1727800200 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2280 |
| 1727713800 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 1328 |
| 1727454600 | 18.5 | -2.5 | -11.90 | 21 | 21 | 17.5 | 96047 |
| 1727368200 | 21 | 0 | 0.00 | 21 | 21 | 21 | 5287 |
| 1727281800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 105 |
| 1727195400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 1456 |
| 1727109000 | 21 | 0 | 0.00 | 21 | 21 | 21 | 428 |
| 1726849800 | 21 | 0 | 0.00 | 21 | 21 | 21 | 108 |
| 1726763400 | 21 | 0 | 0.00 | 21 | 21 | 21 | 174 |
| 1726677000 | 21 | 0.5 | 2.44 | 21 | 21 | 21 | 14147 |
| 1726590600 | 20.5 | 0 | 0.00 | 20.5 | 20.5 | 20.5 | 6634 |
| 1726504200 | 20.5 | -2 | -8.89 | 22.5 | 22.5 | 20.5 | 118835 |
| 1726245000 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 91 |
| 1726158600 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22.5 | 4473 |
| 1726072200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 71 |
| 1725985800 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 1167 |
| 1725899400 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 21.5 | 8268 |
| 1725640200 | 22.5 | 0 | 0.00 | 22.5 | 22.5 | 22 | 0 |
| 1725553800 | 22.5 | 0.5 | 2.27 | 22 | 22.5 | 21.5 | 19817 |
| 1725467400 | 22 | -1.5 | -6.38 | 23.5 | 25 | 22 | 236502 |
| 1725381000 | 23.5 | -0.5 | -2.08 | 24 | 24 | 23.5 | 8993 |
| 1725294600 | 24 | -0.5 | -2.04 | 24.5 | 24.5 | 24 | 19495 |
| 1725035400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 252 |
| 1724949000 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 12 |
| 1724862600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 400 |
| 1724776200 | 24.5 | 0 | 0.00 | 24.5 | 25.5 | 24.5 | 4021 |
| 1724430600 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 298 |
| 1724344200 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 1186 |
| 1724257800 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 90 |
| 1724171400 | 24.5 | 0 | 0.00 | 24.5 | 24.5 | 24.5 | 3691 |
| 1724085000 | 24.5 | -0.5 | -2.00 | 25 | 25 | 24.5 | 2637 |
| 1723825800 | 25 | 0 | 0.00 | 25 | 25 | 25 | 6582 |
| 1723739400 | 25 | 1 | 4.17 | 24.5 | 25 | 23.2 | 125665 |
| 1723653000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 308 |
| 1723566600 | 24 | 0 | 0.00 | 24 | 24.3 | 24 | 38465 |
| 1723480200 | 24 | 0 | 0.00 | 24 | 24 | 24 | 22594 |
| 1723221000 | 24 | 0 | 0.00 | 24 | 24 | 24 | 1842 |
| 1723134600 | 24 | 0.5 | 2.13 | 23.5 | 24 | 23.5 | 55905 |
| 1723048200 | 23.5 | 0 | 0.00 | 23.5 | 23.5 | 23.5 | 623 |
| 1722961800 | 23.5 | 0.5 | 2.17 | 23.5 | 23.5 | 23.5 | 13299 |
| 1722875400 | 23 | -0.5 | -2.13 | 23.5 | 23.5 | 23 | 5462 |
| 1722616200 | 23.5 | -2 | -7.84 | 25.5 | 25.5 | 23 | 14605 |
| 1722529800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 24 | 113 |
| 1722443400 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 2002 |
| 1722357000 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 12648 |
| 1722270600 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 30864 |
| 1722011400 | 25.5 | -0.5 | -1.92 | 26 | 26 | 25.5 | 18145 |
| 1721925000 | 26 | 0 | 0.00 | 26 | 26.5 | 26 | 45045 |
| 1721838600 | 26 | 0 | 0.00 | 26 | 26 | 26 | 7936 |
| 1721752200 | 26 | 0.5 | 1.96 | 25.5 | 26 | 25.5 | 38504 |
| 1721665800 | 25.5 | 0 | 0.00 | 25.5 | 25.5 | 25.5 | 33585 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
