Shares Magazine
11.00p+0.00 (+0.00%)02 May 2025, 10:28
Gelion PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 11.00p | 11.17p | 10.50p | 11.00p | 109,492 |
| May 1, 2025 | 11.00p | 11.50p | 10.54p | 11.00p | 14,897 |
| Apr 30, 2025 | 11.25p | 11.40p | 10.25p | 11.00p | 276,888 |
| Apr 29, 2025 | 11.50p | 11.70p | 11.00p | 11.50p | 156,385 |
| Apr 28, 2025 | 11.50p | 12.20p | 11.00p | 12.20p | 320,648 |
| Apr 25, 2025 | 11.50p | 12.00p | 11.00p | 11.50p | 125,099 |
| Apr 24, 2025 | 11.50p | 12.20p | 11.00p | 12.20p | 30,367 |
| Apr 23, 2025 | 11.50p | 12.00p | 11.47p | 11.50p | 18,668 |
| Apr 22, 2025 | 10.75p | 11.77p | 10.00p | 11.50p | 329,916 |
| Apr 17, 2025 | 10.00p | 11.50p | 9.20p | 10.75p | 483,639 |
| Apr 16, 2025 | 10.25p | 11.00p | 9.50p | 10.25p | 120,162 |
| Apr 15, 2025 | 10.25p | 11.00p | 9.50p | 10.25p | 11,569 |
| Apr 14, 2025 | 10.25p | 10.63p | 9.35p | 10.25p | 2,496 |
| Apr 11, 2025 | 10.25p | 10.50p | 9.50p | 10.25p | 35,022 |
| Apr 9, 2025 | 10.25p | 10.50p | 9.50p | 10.25p | 6,668 |
| Apr 8, 2025 | 10.25p | 11.00p | 9.63p | 10.25p | 56,061 |
| Apr 7, 2025 | 10.75p | 11.20p | 10.00p | 11.20p | 30,141 |
| Apr 4, 2025 | 10.75p | 10.50p | 10.15p | 10.75p | 21,214 |
| Apr 3, 2025 | 10.75p | 11.50p | 10.00p | 10.75p | 6,879 |
| Apr 2, 2025 | 10.75p | 11.45p | 10.15p | 10.75p | 4,000 |
| Apr 1, 2025 | 10.75p | 11.50p | 11.40p | 10.75p | 5,017 |
| Mar 31, 2025 | 10.50p | 11.50p | 10.00p | 10.75p | 61,893 |
| Mar 28, 2025 | 10.75p | 11.50p | 9.50p | 10.50p | 7,366 |
| Mar 27, 2025 | 10.75p | 11.50p | 10.97p | 10.75p | 56,159 |
| Mar 26, 2025 | 10.25p | 10.70p | 9.50p | 10.25p | 15,718 |
| Mar 25, 2025 | 10.25p | 11.00p | 9.50p | 10.25p | 23,101 |
| Mar 24, 2025 | 10.25p | 10.95p | 9.50p | 10.25p | 5,294 |
| Mar 21, 2025 | 10.25p | 10.23p | 9.50p | 10.25p | 2,046 |
| Mar 20, 2025 | 9.85p | 11.10p | 9.50p | 10.30p | 107,229 |
| Mar 19, 2025 | 11.50p | 11.00p | 9.00p | 9.85p | 161,693 |
| Mar 18, 2025 | 11.75p | 12.49p | 11.00p | 11.50p | 116,307 |
| Mar 17, 2025 | 11.50p | 12.00p | 11.00p | 11.75p | 39,489 |
| Mar 14, 2025 | 12.75p | 13.00p | 11.00p | 11.50p | 44,612 |
| Mar 13, 2025 | 13.00p | 12.85p | 12.10p | 12.75p | 12,598 |
| Mar 12, 2025 | 13.00p | 13.50p | 12.50p | 12.50p | 7,011 |
| Mar 11, 2025 | 13.25p | 12.88p | 12.50p | 13.00p | 2,056 |
| Mar 10, 2025 | 13.25p | 12.70p | 12.50p | 13.25p | 4,508 |
| Mar 7, 2025 | 13.25p | 12.55p | 12.50p | 13.25p | 7,262 |
| Mar 6, 2025 | 12.75p | 13.10p | 12.90p | 13.25p | 15,293 |
| Mar 5, 2025 | 13.25p | 14.00p | 12.50p | 12.75p | 4,576 |
| Mar 4, 2025 | 13.50p | 13.15p | 12.50p | 13.25p | 10,514 |
| Mar 3, 2025 | 12.75p | 13.00p | 12.50p | 12.75p | 35,722 |
| Feb 28, 2025 | 13.50p | 14.00p | 12.50p | 12.75p | 178,131 |
| Feb 27, 2025 | 13.50p | 14.00p | 13.00p | 13.50p | 104,115 |
| Feb 26, 2025 | 13.50p | 14.00p | 13.00p | 13.50p | 43,614 |
| Feb 25, 2025 | 13.75p | 13.53p | 12.50p | 12.75p | 603,508 |
| Feb 24, 2025 | 14.00p | 14.00p | 13.50p | 13.75p | 42,070 |
| Feb 21, 2025 | 14.00p | 14.17p | 13.50p | 14.00p | 441 |
| Feb 20, 2025 | 14.00p | 14.00p | 13.50p | 14.00p | 50,897 |
| Feb 19, 2025 | 14.25p | 14.50p | 13.50p | 14.00p | 10,554 |
Most Read
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.