24.50p+0.00 (+0.00%)23 Aug 2024, 09:34
Gelion PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 24.50p | 25.94p | 23.00p | 24.50p | 298 |
Aug 22, 2024 | 24.50p | 26.00p | 23.00p | 24.50p | 1,186 |
Aug 21, 2024 | 24.50p | 26.00p | 23.00p | 24.50p | 90 |
Aug 20, 2024 | 24.50p | 26.00p | 23.00p | 24.50p | 3,691 |
Aug 19, 2024 | 25.00p | 25.55p | 23.00p | 24.50p | 2,637 |
Aug 16, 2024 | 25.00p | 26.00p | 24.00p | 25.00p | 6,582 |
Aug 15, 2024 | 24.50p | 26.00p | 23.40p | 25.00p | 125,665 |
Aug 14, 2024 | 24.00p | 23.01p | 23.00p | 24.00p | 308 |
Aug 13, 2024 | 24.00p | 25.00p | 23.01p | 24.00p | 38,465 |
Aug 12, 2024 | 24.00p | 25.00p | 23.01p | 24.00p | 22,594 |
Aug 9, 2024 | 24.00p | 23.90p | 23.90p | 24.00p | 1,842 |
Aug 8, 2024 | 23.50p | 24.00p | 23.00p | 24.00p | 55,905 |
Aug 7, 2024 | 23.50p | 24.00p | 23.00p | 23.50p | 623 |
Aug 6, 2024 | 23.50p | 24.00p | 23.00p | 23.50p | 13,299 |
Aug 5, 2024 | 23.50p | 24.00p | 22.00p | 23.00p | 5,462 |
Aug 2, 2024 | 25.50p | 27.00p | 23.00p | 23.50p | 14,605 |
Aug 1, 2024 | 25.50p | 25.97p | 24.00p | 25.50p | 113 |
Jul 31, 2024 | 25.50p | 24.03p | 24.03p | 25.50p | 2,002 |
Jul 30, 2024 | 25.50p | 26.01p | 24.00p | 25.50p | 12,648 |
Jul 29, 2024 | 25.50p | 27.00p | 24.98p | 25.50p | 30,864 |
Jul 26, 2024 | 26.00p | 27.00p | 24.00p | 25.50p | 18,145 |
Jul 25, 2024 | 26.00p | 27.00p | 25.00p | 26.00p | 45,045 |
Jul 24, 2024 | 26.00p | 26.34p | 25.00p | 26.00p | 7,936 |
Jul 23, 2024 | 25.50p | 27.00p | 25.00p | 26.00p | 88,504 |
Jul 22, 2024 | 25.50p | 26.00p | 25.00p | 25.50p | 33,585 |
Jul 19, 2024 | 25.50p | 27.00p | 25.00p | 25.50p | 26,778 |
Jul 18, 2024 | 26.00p | 27.00p | 25.00p | 26.00p | 17,170 |
Jul 17, 2024 | 26.50p | 28.00p | 25.00p | 27.00p | 52,012 |
Jul 16, 2024 | 27.50p | 28.25p | 25.00p | 26.50p | 108,097 |
Jul 15, 2024 | 27.50p | 29.00p | 26.00p | 27.50p | 138,606 |
Jul 12, 2024 | 21.50p | 28.00p | 21.00p | 27.50p | 134,973 |
Jul 11, 2024 | 21.50p | 23.00p | 21.01p | 21.50p | 33,500 |
Jul 10, 2024 | 21.00p | 23.00p | 20.00p | 21.50p | 36,149 |
Jul 9, 2024 | 21.00p | 22.00p | 20.66p | 21.00p | 2,838 |
Jul 8, 2024 | 22.00p | 22.80p | 20.00p | 21.00p | 60,829 |
Jul 5, 2024 | 22.00p | 21.06p | 21.00p | 22.00p | 8,542 |
Jul 4, 2024 | 22.00p | 21.30p | 21.00p | 22.00p | 11,551 |
Jul 3, 2024 | 20.50p | 22.00p | 20.00p | 22.00p | 24,668 |
Jul 2, 2024 | 22.00p | 23.00p | 20.00p | 20.50p | 167,405 |
Jul 1, 2024 | 22.00p | 21.80p | 20.00p | 22.00p | 65,098 |
Jun 28, 2024 | 26.00p | 26.00p | 21.00p | 22.20p | 155,970 |
Jun 27, 2024 | 28.50p | 29.00p | 25.00p | 26.00p | 405,195 |
Jun 26, 2024 | 19.00p | 30.00p | 19.00p | 27.80p | 1,705,859 |
Jun 25, 2024 | 18.50p | 19.00p | 18.00p | 18.50p | 16,776 |
Jun 24, 2024 | 18.50p | 19.00p | 17.00p | 18.50p | 195,090 |
Jun 21, 2024 | 18.50p | 18.15p | 18.00p | 18.50p | 102,340 |
Jun 20, 2024 | 18.50p | 18.17p | 18.17p | 18.50p | 4,100 |
Jun 19, 2024 | 18.50p | 19.00p | 18.00p | 18.50p | 3,231 |
Jun 18, 2024 | 18.50p | 19.00p | 17.00p | 18.50p | 372,252 |
Jun 17, 2024 | 18.50p | 18.60p | 18.00p | 18.50p | 56,855 |
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](/images/daily-email-mag-cover.jpg)
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.