Gelion Plc (GELN)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.5 | -19.6078431373 | 12.75 | 12.75 | 9.5 | 93866 | 10.67841339 | DE |
| 4 | -3.75 | -26.7857142857 | 14 | 14 | 9.5 | 77037 | 12.22993644 | DE |
| 12 | -7.25 | -41.4285714286 | 17.5 | 17.8 | 9.5 | 56623 | 13.60766211 | DE |
| 26 | -10.75 | -51.1904761905 | 21 | 23 | 9.5 | 34743 | 14.86923292 | DE |
| 52 | -5 | -32.7868852459 | 15.25 | 32 | 9.5 | 51607 | 21.13217569 | DE |
| 156 | -91.25 | -89.9014778325 | 101.5 | 105.5 | 9.5 | 31695 | 35.56506723 | DE |
| 260 | -140.75 | -93.2119205298 | 151 | 310 | 9.5 | 38511 | 67.38742446 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742578200 | 10.25 | -0.05 | -0.49 | 10.25 | 10.25 | 10.25 | 2046 |
| 1742491800 | 10.3 | 0.45 | 4.57 | 9.85 | 10.3 | 9.85 | 107227 |
| 1742405400 | 9.85 | -1.65 | -14.35 | 11.5 | 11.5 | 9.5 | 161693 |
| 1742319000 | 11.5 | -0.25 | -2.13 | 11.75 | 11.75 | 11.5 | 116307 |
| 1742232600 | 11.75 | 0.25 | 2.17 | 11.5 | 11.75 | 11.5 | 39489 |
| 1741973400 | 11.5 | -1.25 | -9.80 | 12.75 | 12.75 | 11.5 | 44612 |
| 1741887000 | 12.75 | 0.25 | 2.00 | 13 | 13 | 12.75 | 12598 |
| 1741800600 | 12.5 | -0.5 | -3.85 | 13 | 13 | 12.5 | 7011 |
| 1741714200 | 13 | -0.25 | -1.89 | 13.25 | 13.25 | 13 | 2056 |
| 1741627800 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 4508 |
| 1741368600 | 13.25 | 0 | 0.00 | 13.25 | 13.25 | 13.25 | 7262 |
| 1741282200 | 13.25 | 0.5 | 3.92 | 12.75 | 13.25 | 12.75 | 15293 |
| 1741195800 | 12.75 | -0.5 | -3.77 | 13.25 | 13.25 | 12.75 | 4575 |
| 1741109400 | 13.25 | 0.5 | 3.92 | 13.5 | 13.5 | 13.25 | 10514 |
| 1741023000 | 12.75 | 0 | 0.00 | 12.75 | 12.75 | 12.75 | 35722 |
| 1740763800 | 12.75 | -0.75 | -5.56 | 13.5 | 13.5 | 12.75 | 178131 |
| 1740677400 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 104115 |
| 1740591000 | 13.5 | 0.75 | 5.88 | 13.5 | 13.5 | 13.5 | 43614 |
| 1740504600 | 12.75 | -1 | -7.27 | 13.75 | 13.75 | 12.75 | 603508 |
| 1740418200 | 13.75 | -0.25 | -1.79 | 14 | 14 | 13.75 | 42070 |
| 1740159000 | 14 | 0 | 0.00 | 14 | 14 | 14 | 441 |
| 1740072600 | 14 | 0 | 0.00 | 14 | 14 | 14 | 50897 |
| 1739986200 | 14 | -0.25 | -1.75 | 14.25 | 14.25 | 14 | 10554 |
| 1739899800 | 14.25 | 0 | 0.00 | 14.25 | 14.35 | 14.25 | 16110 |
| 1739813400 | 14.25 | 0 | 0.00 | 14.25 | 14.25 | 14.25 | 15285 |
| 1739554200 | 14.25 | -0.25 | -1.72 | 14.5 | 14.5 | 14.25 | 43327 |
| 1739467800 | 14.5 | -0.25 | -1.69 | 14.75 | 15 | 14 | 161592 |
| 1739381400 | 14.75 | 2.75 | 22.92 | 13.75 | 15.5 | 13.25 | 499984 |
| 1739295000 | 12 | -0.5 | -4.00 | 12.5 | 13 | 12 | 1538 |
| 1739208600 | 12.5 | 0 | 0.00 | 12.5 | 13 | 12.5 | 64242 |
| 1738949400 | 12.5 | 0 | 0.00 | 12.5 | 12.9 | 12.5 | 15586 |
| 1738863000 | 12.5 | -1 | -7.41 | 13.5 | 13.5 | 12.5 | 173741 |
| 1738776600 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 22669 |
| 1738690200 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 23332 |
| 1738603800 | 13.5 | -1 | -6.90 | 14.5 | 14.5 | 13.5 | 58800 |
| 1738344600 | 14.5 | 0 | 0.00 | 14.5 | 14.5 | 14.5 | 34485 |
| 1738258200 | 14.5 | -1.5 | -9.38 | 16 | 16 | 14.5 | 24578 |
| 1738171800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 51530 |
| 1738085400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 122 |
| 1737999000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3228 |
| 1737739800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 247 |
| 1737653400 | 16 | 0 | 0.00 | 16 | 16 | 16 | 5179 |
| 1737567000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 19161 |
| 1737480600 | 16 | 0.5 | 3.23 | 16 | 16 | 16 | 2178 |
| 1737394200 | 15.5 | -0.5 | -3.13 | 16 | 16 | 15.5 | 21210 |
| 1737135000 | 16 | 0 | 0.00 | 16 | 16 | 15 | 3677 |
| 1737048600 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1736962200 | 16 | 0 | 0.00 | 16 | 16 | 16 | 3144 |
| 1736875800 | 16 | 0 | 0.00 | 16 | 17.8 | 16 | 13999 |
| 1736789400 | 16 | 0 | 0.00 | 16 | 16.5 | 16 | 18154 |
| 1736530200 | 16 | 0 | 0.00 | 16 | 17 | 16 | 12436 |
| 1736443800 | 16 | 0 | 0.00 | 16 | 16 | 16 | 5085 |
| 1736357400 | 16 | 0 | 0.00 | 16 | 17.25 | 16 | 50006 |
| 1736271000 | 16 | 0 | 0.00 | 16 | 16 | 16 | 36192 |
| 1736184600 | 16 | -1 | -5.88 | 16 | 16 | 16 | 18330 |
| 1735925400 | 17 | 1 | 6.25 | 16 | 17 | 16 | 121895 |
| 1735839000 | 16 | -1 | -5.88 | 16.5 | 16.5 | 15 | 127128 |
| 1735666200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 16519 |
| 1735579800 | 17 | 0 | 0.00 | 17 | 17 | 17 | 49352 |
| 1735320600 | 17 | -0.5 | -2.86 | 17.5 | 17.5 | 17 | 4544 |
| 1735061400 | 17.5 | 1.5 | 9.38 | 17.5 | 17.5 | 17.5 | 40325 |
| 1734975000 | 16 | -1.5 | -8.57 | 17.5 | 17.5 | 16 | 31349 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
![Logo of DFI.money [YFII.finance] (YFIIETH).](/common/images/company/COIN_YFIIUSD.png){kind=small}
