Gelion Plc (GELN)
LSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.75 | 14 | 12.5 | 15.5 | 12 | 148588 | 14.44817227 | DE |
| 4 | -1.75 | -10.9375 | 16 | 16 | 12 | 59354 | 14.21223903 | DE |
| 12 | -4.75 | -25 | 19 | 20.7 | 12 | 35971 | 15.42928238 | DE |
| 26 | -9.75 | -40.625 | 24 | 25.5 | 12 | 25585 | 17.47085379 | DE |
| 52 | -5.25 | -26.9230769231 | 19.5 | 32 | 12 | 46965 | 22.1797698 | DE |
| 156 | -98.25 | -87.3333333333 | 112.5 | 112.5 | 12 | 32008 | 42.84347505 | DE |
| 260 | -136.75 | -90.5629139073 | 151 | 310 | 12 | 37637 | 70.4462855 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734715800 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 455 |
| 1734629400 | 17.5 | 0 | 0.00 | 17 | 17.5 | 17 | 167429 |
| 1734543000 | 17.5 | 0 | 0.00 | 17.5 | 17.5 | 17.5 | 15295 |
| 1734456600 | 17.5 | 0 | 0.00 | 17.5 | 18 | 17.5 | 8045 |
| 1734370200 | 17.5 | 0.5 | 2.94 | 17 | 18 | 17 | 5332 |
| 1734111000 | 17 | 0 | 0.00 | 17 | 17 | 17 | 6355 |
| 1734024600 | 17 | 0 | 0.00 | 17 | 17 | 17 | 4589 |
| 1733938200 | 17 | 0 | 0.00 | 17 | 17 | 17 | 772 |
| 1733851800 | 17 | -1.5 | -8.11 | 17.5 | 17.5 | 17 | 7880 |
| 1733765400 | 18.5 | 0 | 0.00 | 18.5 | 18.9 | 17.95 | 4069 |
| 1733506200 | 18.5 | -1.5 | -7.50 | 18.5 | 18.5 | 18.5 | 78607 |
| 1733419800 | 20 | 1.5 | 8.11 | 18.5 | 20 | 18.5 | 11909 |
| 1733333400 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 2663 |
| 1733247000 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 21 |
| 1733160600 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 10783 |
| 1732901400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 0 |
| 1732815000 | 19 | 2 | 11.76 | 19 | 19.85 | 19 | 112 |
| 1732728600 | 17 | -2 | -10.53 | 19 | 20.7 | 17 | 336 |
| 1732642200 | 19 | 0.5 | 2.70 | 18.5 | 19 | 18.5 | 7088 |
| 1732555800 | 18.5 | -0.5 | -2.63 | 19 | 19 | 18.5 | 5687 |
| 1732296600 | 19 | 0 | 0.00 | 19 | 20 | 19 | 6688 |
| 1732210200 | 19 | 0 | 0.00 | 19 | 19 | 19 | 5 |
| 1732123800 | 19 | 0 | 0.00 | 19 | 19.3 | 18.6 | 2924 |
| 1732037400 | 19 | 0 | 0.00 | 19 | 19 | 19 | 4250 |
| 1731951000 | 19 | 0 | 0.00 | 19 | 19 | 19 | 12705 |
| 1731691800 | 19 | 0 | 0.00 | 19 | 19 | 19 | 30030 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
