Shares Magazine
0.95p-0.05 (-5.00%)31 Jul 2024, 17:15
Hellenic Dynamics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 31, 2024 | 1.00p | 1.10p | 0.90p | 0.95p | 555,742 |
| Jul 30, 2024 | 1.00p | 1.10p | 0.96p | 1.00p | 67,406 |
| Jul 29, 2024 | 1.00p | 1.10p | 0.90p | 1.00p | 179,885 |
| Jul 26, 2024 | 1.00p | 1.04p | 0.91p | 1.00p | 54,677 |
| Jul 25, 2024 | 1.02p | 1.05p | 0.95p | 1.00p | 473,145 |
| Jul 24, 2024 | 1.02p | 1.08p | 0.97p | 1.02p | 57,703 |
| Jul 23, 2024 | 1.02p | 1.10p | 0.95p | 1.02p | 2,103,922 |
| Jul 22, 2024 | 1.10p | 1.14p | 0.95p | 1.02p | 2,470,794 |
| Jul 19, 2024 | 1.05p | 1.20p | 0.96p | 1.10p | 28,184 |
| Jul 17, 2024 | 1.15p | 1.20p | 1.00p | 1.10p | 470,305 |
| Jul 16, 2024 | 1.15p | 1.13p | 1.10p | 1.15p | 100,515 |
| Jul 15, 2024 | 1.18p | 1.25p | 1.10p | 1.15p | 948,755 |
| Jul 12, 2024 | 1.18p | 1.20p | 1.14p | 1.18p | 243,947 |
| Jul 11, 2024 | 1.18p | 1.25p | 1.10p | 1.18p | 161,436 |
| Jul 10, 2024 | 1.18p | 1.25p | 1.10p | 1.18p | 345,292 |
| Jul 9, 2024 | 1.18p | 1.25p | 1.13p | 1.18p | 4,819,805 |
| Jul 8, 2024 | 1.20p | 1.25p | 1.10p | 1.18p | 1,717,098 |
| Jul 5, 2024 | 1.15p | 1.28p | 1.13p | 1.20p | 1,778,814 |
| Jul 4, 2024 | 1.15p | 1.20p | 1.10p | 1.15p | 343,025 |
| Jul 3, 2024 | 1.05p | 1.30p | 1.00p | 1.15p | 3,649,417 |
| Jul 2, 2024 | 1.23p | 1.30p | 0.77p | 1.05p | 9,234,953 |
| Jul 1, 2024 | 1.25p | 1.25p | 1.16p | 1.23p | 248,013 |
| Jun 28, 2024 | 1.30p | 1.40p | 1.13p | 1.23p | 3,441,920 |
| Jun 27, 2024 | 1.30p | 1.40p | 1.20p | 1.30p | 3,492,662 |
| Jun 26, 2024 | 1.13p | 1.60p | 1.05p | 1.30p | 12,383,140 |
| Jun 25, 2024 | 1.15p | 1.14p | 1.05p | 1.13p | 3,294,962 |
| Jun 24, 2024 | 1.23p | 1.30p | 1.10p | 1.15p | 1,920,962 |
| Jun 21, 2024 | 1.20p | 1.22p | 1.12p | 1.23p | 395,300 |
| Jun 20, 2024 | 1.25p | 1.30p | 1.20p | 1.20p | 508,724 |
| Jun 19, 2024 | 1.25p | 1.24p | 1.20p | 1.25p | 27,113 |
| Jun 18, 2024 | 1.25p | 1.30p | 1.20p | 1.25p | 39,239 |
| Jun 17, 2024 | 1.35p | 1.37p | 1.20p | 1.25p | 2,044,786 |
| Jun 14, 2024 | 1.35p | 1.40p | 1.30p | 1.35p | 648,838 |
| Jun 13, 2024 | 1.45p | 1.40p | 1.30p | 1.35p | 2,042,589 |
| Jun 12, 2024 | 1.45p | 1.50p | 1.44p | 1.45p | 85,742 |
| Jun 11, 2024 | 1.45p | 1.50p | 1.40p | 1.45p | 436,587 |
| Jun 10, 2024 | 1.45p | 1.49p | 1.40p | 1.45p | 3,325,510 |
| Jun 7, 2024 | 1.50p | 1.50p | 1.40p | 1.45p | 519,492 |
| Jun 6, 2024 | 1.50p | 1.55p | 1.45p | 1.50p | 35,315 |
| Jun 5, 2024 | 1.43p | 1.55p | 1.42p | 1.50p | 3,011,416 |
| Jun 4, 2024 | 1.48p | 1.50p | 1.30p | 1.43p | 4,228,013 |
| Jun 3, 2024 | 1.52p | 1.50p | 1.45p | 1.48p | 798,518 |
| May 31, 2024 | 1.65p | 1.65p | 1.50p | 1.52p | 3,297,114 |
| May 30, 2024 | 1.65p | 1.64p | 1.55p | 1.65p | 1,530,916 |
| May 29, 2024 | 1.63p | 1.69p | 1.55p | 1.65p | 3,576,914 |
| May 28, 2024 | 1.63p | 1.70p | 1.55p | 1.63p | 1,590,766 |
| May 24, 2024 | 1.52p | 1.70p | 1.54p | 1.63p | 2,371,477 |
| May 23, 2024 | 1.52p | 1.54p | 1.50p | 1.52p | 45,171 |
| May 22, 2024 | 1.55p | 1.60p | 1.50p | 1.52p | 284,848 |
| May 21, 2024 | 1.68p | 1.70p | 1.55p | 1.55p | 5,852,938 |
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 |
|---|---|---|
| Oxford Nanopore Technologies PLC | 101.70 | 9.47 |
| Greggs PLC | 1,867.00 | 5.96 |
| Urban Logistics Reit PLC | 122.20 | 5.34 |
| Bt Group PLC | 160.25 | 5.15 |
| Metro Bank Holdings PLC | 88.90 | 5.08 |
| Goodwin PLC | 7,120.00 | 4.71 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Melrose Industries PLC | 488.80 | -12.15 |
| Just Group PLC | 147.60 | -9.56 |
| Spire Healthcare Group PLC | 174.80 | -7.32 |
| Burberry Group PLC | 997.60 | -6.77 |
| Babcock International Group PLC | 711.00 | -5.26 |
| Carnival PLC | 1,450.00 | -5.14 |
Risers/fallers data from previous trading day.