Gelion Plc Historical Data - GELN | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
UK
LSE
Gelion Plc (GELN)
Gelion Plc (GELN) Historical

Gelion Plc (GELN)

14.75

2.75

(22.92%)

Closed 13 February 3:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.25	9.25925925926	13.5	15.5	12	55555	12.5788405	DE
4	-1.25	-7.8125	16	16	12	26432	13.62630735	DE
12	-4.25	-22.3684210526	19	20.7	12	24930	15.76451877	DE
26	-9.25	-38.5416666667	24	25.5	12	21077	18.29063736	DE
52	-4.75	-24.358974359	19.5	32	12	44535	22.61763201	DE
156	-97.75	-86.8888888889	112.5	112.5	12	31202	43.65793924	DE
260	-136.25	-90.2317880795	151	310	12	36908	71.6388532	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1731605400	19	1	5.56	19	19	19	25935
1731519000	18	-1.5	-7.69	19.5	21.5	18	183583

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions