Gelion PLC GELN
LSE · Vereinigtes Königreich · Produzierendes Gewerbe
GBp 12,90-0,10 (-0,77 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 13,00 | 0,00 % | GBp 13,00 | GBp 13,40 | GBp 12,99 | 29,62K |
| 2026-09-29 | GBp 13,00 | 0,00 % | GBp 13,00 | GBp 13,00 | GBp 12,50 | 100,84K |
| 2026-09-28 | GBp 13,00 | -6,47 % | GBp 13,75 | GBp 14,50 | GBp 12,50 | 221,77K |
| 2026-09-25 | GBp 13,90 | -2,46 % | GBp 14,25 | GBp 15,00 | GBp 13,50 | 226,04K |
| 2026-09-24 | GBp 14,25 | 0,00 % | GBp 14,25 | GBp 15,00 | GBp 13,50 | 261,07K |
| 2026-09-23 | GBp 14,25 | -1,72 % | GBp 14,50 | GBp 15,00 | GBp 14,02 | 221,48K |
| 2026-09-22 | GBp 14,50 | -1,69 % | GBp 14,75 | GBp 15,00 | GBp 14,00 | 988,84K |
| 2026-09-21 | GBp 14,75 | +1,72 % | GBp 14,50 | GBp 15,00 | GBp 14,00 | 274,22K |
| 2026-09-18 | GBp 14,50 | 0,00 % | GBp 14,50 | GBp 15,00 | GBp 14,00 | 214,52K |
| 2026-09-17 | GBp 14,50 | 0,00 % | GBp 14,50 | GBp 15,00 | GBp 14,00 | 148,11K |
| 2026-09-16 | GBp 14,50 | 0,00 % | GBp 14,50 | GBp 15,00 | GBp 14,09 | 146,19K |
| 2026-09-15 | GBp 14,50 | -4,92 % | GBp 15,25 | GBp 16,00 | GBp 14,20 | 360,16K |
| 2026-09-14 | GBp 15,25 | 0,00 % | GBp 15,25 | GBp 16,00 | GBp 14,50 | 42,95K |
| 2026-09-11 | GBp 15,25 | 0,00 % | GBp 15,25 | GBp 16,00 | GBp 14,50 | 145,21K |
| 2026-09-10 | GBp 15,25 | -10,29 % | GBp 17,00 | GBp 18,00 | GBp 14,40 | 1,66M |
| 2026-09-09 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 16,00 | 202,99K |
| 2026-09-08 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 16,00 | 165,23K |
| 2026-09-07 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 16,00 | 204,80K |
| 2026-09-04 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 16,00 | 27,48K |
| 2026-09-03 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 16,00 | 150,85K |
| 2026-09-02 | GBp 17,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 16,95 | 209,76K |
| 2026-09-01 | GBp 17,00 | -8,11 % | GBp 18,50 | GBp 18,99 | GBp 17,00 | 130,74K |
| 2026-08-28 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 20,00 | GBp 17,89 | 27,91K |
| 2026-08-27 | GBp 18,50 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 17,00 | 79,23K |
| 2026-08-26 | GBp 18,50 | +2,78 % | GBp 18,00 | GBp 20,00 | GBp 17,00 | 487,66K |
| 2026-08-25 | GBp 18,00 | -2,70 % | GBp 18,50 | GBp 19,00 | GBp 17,55 | 48,92K |
| 2026-08-24 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 18,50 | GBp 18,00 | 15,43K |
| 2026-08-21 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 18,22 | GBp 18,00 | 12,88K |
| 2026-08-20 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 551,27K |
| 2026-08-19 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,50 | GBp 17,80 | 72,79K |
| 2026-08-18 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 18,63 | GBp 18,00 | 58,94K |
| 2026-08-17 | GBp 18,50 | 0,00 % | GBp 19,00 | GBp 19,00 | GBp 18,11 | 40,89K |
| 2026-08-14 | GBp 18,50 | 0,00 % | GBp 19,00 | GBp 19,00 | GBp 18,45 | 69,82K |
| 2026-08-13 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 94,89K |
| 2026-08-12 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 18,28 | GBp 18,28 | 5,69K |
| 2026-08-11 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 18,25 | GBp 18,00 | 116,12K |
| 2026-08-10 | GBp 18,50 | -5,13 % | GBp 19,50 | GBp 21,00 | GBp 18,00 | 257,92K |
| 2026-08-07 | GBp 19,50 | +5,41 % | GBp 19,00 | GBp 21,00 | GBp 18,11 | 237,12K |
| 2026-08-06 | GBp 18,50 | -5,13 % | GBp 19,50 | GBp 20,00 | GBp 18,00 | 615,28K |
| 2026-08-05 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,22 | GBp 19,06 | 51,24K |
| 2026-08-04 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,25 | GBp 19,00 | 34,40K |
| 2026-08-03 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 19,88 | GBp 19,00 | 120,92K |
| 2026-07-31 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 96,07K |
| 2026-07-30 | GBp 19,50 | +2,63 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 44,74K |
| 2026-07-29 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 20,00 | 14 |
| 2026-07-28 | GBp 19,00 | -3,80 % | GBp 19,75 | GBp 20,00 | GBp 18,50 | 70,74K |
| 2026-07-27 | GBp 19,75 | 0,00 % | GBp 19,75 | GBp 20,00 | GBp 19,50 | 15,62K |
| 2026-07-24 | GBp 19,75 | 0,00 % | GBp 19,75 | GBp 19,88 | GBp 19,50 | 35,31K |
| 2026-07-23 | GBp 19,75 | +7,63 % | GBp 18,00 | GBp 19,50 | GBp 18,00 | 43,22K |
| 2026-07-22 | GBp 18,35 | +1,94 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 91,84K |
| 2026-07-21 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,02 | 302,89K |
| 2026-07-20 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 18,88 | GBp 17,71 | 33,56K |
| 2026-07-17 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 17,71 | GBp 17,71 | 2 |
| 2026-07-16 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 26,62K |
| 2026-07-15 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 50,06K |
| 2026-07-14 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,67 | 18,26K |
| 2026-07-13 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 18,00 | 163,28K |
| 2026-07-10 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,11 | 239,35K |
| 2026-07-09 | GBp 18,00 | +5,88 % | GBp 18,00 | GBp 19,00 | GBp 18,00 | 28,96K |
| 2026-07-08 | GBp 17,00 | -5,56 % | GBp 18,00 | GBp 18,60 | GBp 17,00 | 137,23K |
| 2026-07-07 | GBp 18,00 | +2,86 % | GBp 17,50 | GBp 19,00 | GBp 17,00 | 155,30K |
| 2026-07-06 | GBp 17,50 | -4,11 % | GBp 18,25 | GBp 18,90 | GBp 17,50 | 27,08K |
| 2026-07-03 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 19,00 | GBp 17,95 | 78,87K |
| 2026-07-02 | GBp 18,25 | 0,00 % | GBp 18,25 | GBp 19,00 | GBp 17,50 | 260,55K |
| 2026-07-01 | GBp 18,25 | +1,39 % | GBp 18,00 | GBp 19,00 | GBp 17,50 | 66,41K |
| 2026-06-30 | GBp 18,00 | +5,88 % | GBp 17,00 | GBp 19,00 | GBp 16,00 | 117,66K |
| 2026-06-29 | GBp 17,00 | 0,00 % | GBp 17,00 | GBp 18,00 | GBp 17,20 | 9,28K |
| 2026-06-26 | GBp 17,00 | -2,86 % | GBp 17,50 | GBp 18,00 | GBp 16,11 | 325,89K |
| 2026-06-25 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,39 | 3,38K |
| 2026-06-24 | GBp 17,50 | -2,78 % | GBp 17,50 | GBp 18,00 | GBp 17,05 | 400,16K |
| 2026-06-23 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 8,87K |
| 2026-06-22 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,25 | 40,75K |
| 2026-06-19 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 58,13K |
| 2026-06-18 | GBp 18,00 | 0,00 % | GBp 18,00 | GBp 19,00 | GBp 17,00 | 303,12K |
| 2026-06-17 | GBp 18,00 | -5,26 % | GBp 19,00 | GBp 20,00 | GBp 17,50 | 130,59K |
| 2026-06-16 | GBp 19,00 | +2,70 % | GBp 19,50 | GBp 21,00 | GBp 18,00 | 157,23K |
| 2026-06-15 | GBp 18,50 | 0,00 % | GBp 18,50 | GBp 19,00 | GBp 18,00 | 103,58K |
| 2026-06-12 | GBp 18,50 | -2,63 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 717,87K |
| 2026-06-11 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 8,12K |
| 2026-06-10 | GBp 19,00 | 0,00 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 200,94K |
| 2026-06-09 | GBp 19,00 | -1,30 % | GBp 19,25 | GBp 20,00 | GBp 18,00 | 123,95K |
| 2026-06-08 | GBp 19,25 | -1,28 % | GBp 19,00 | GBp 20,00 | GBp 18,00 | 138,86K |
| 2026-06-05 | GBp 19,50 | 0,00 % | GBp 19,50 | GBp 20,00 | GBp 19,00 | 150,08K |
| 2026-06-04 | GBp 19,50 | +1,30 % | GBp 19,25 | GBp 20,00 | GBp 19,00 | 278,82K |
| 2026-06-03 | GBp 19,25 | -3,75 % | GBp 20,00 | GBp 21,00 | GBp 19,00 | 717,36K |
| 2026-06-02 | GBp 20,00 | +12,68 % | GBp 18,50 | GBp 24,00 | GBp 18,00 | 1,05M |
| 2026-06-01 | GBp 17,75 | +1,43 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 69,50K |
| 2026-05-29 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 51,22K |
| 2026-05-28 | GBp 17,50 | 0,00 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 5,29K |
| 2026-05-27 | GBp 17,50 | +1,74 % | GBp 17,50 | GBp 18,00 | GBp 17,00 | 2,07K |