1. Share Prices

  2. Hellenic Dynamics PLC (HELD)

1.05p-0.17 (-14.29%)02 Jul 2024, 16:04
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hellenic Dynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jul 2, 20241.23p1.30p0.77p1.05p9,234,953
Jul 1, 20241.25p1.25p1.16p1.23p248,013
Jun 28, 20241.30p1.40p1.13p1.23p3,441,920
Jun 27, 20241.30p1.40p1.20p1.30p3,492,662
Jun 26, 20241.13p1.60p1.05p1.30p12,383,140
Jun 25, 20241.15p1.14p1.05p1.13p3,294,962
Jun 24, 20241.23p1.30p1.10p1.15p1,920,962
Jun 21, 20241.20p1.22p1.12p1.23p395,300
Jun 20, 20241.25p1.30p1.20p1.20p508,724
Jun 19, 20241.25p1.24p1.20p1.25p27,113
Jun 18, 20241.25p1.30p1.20p1.25p39,239
Jun 17, 20241.35p1.37p1.20p1.25p2,044,786
Jun 14, 20241.35p1.40p1.30p1.35p648,838
Jun 13, 20241.45p1.40p1.30p1.35p2,042,589
Jun 12, 20241.45p1.50p1.44p1.45p85,742
Jun 11, 20241.45p1.50p1.40p1.45p436,587
Jun 10, 20241.45p1.49p1.40p1.45p3,325,510
Jun 7, 20241.50p1.50p1.40p1.45p519,492
Jun 6, 20241.50p1.55p1.45p1.50p35,315
Jun 5, 20241.43p1.55p1.42p1.50p3,011,416
Jun 4, 20241.48p1.50p1.30p1.43p4,228,013
Jun 3, 20241.52p1.50p1.45p1.48p798,518
May 31, 20241.65p1.65p1.50p1.52p3,297,114
May 30, 20241.65p1.64p1.55p1.65p1,530,916
May 29, 20241.63p1.69p1.55p1.65p3,576,914
May 28, 20241.63p1.70p1.55p1.63p1,590,766
May 24, 20241.52p1.70p1.54p1.63p2,371,477
May 23, 20241.52p1.54p1.50p1.52p45,171
May 22, 20241.55p1.60p1.50p1.52p284,848
May 21, 20241.68p1.70p1.55p1.55p5,852,938
May 20, 20241.77p1.80p1.60p1.68p5,848,855
May 17, 20242.00p2.00p1.75p1.77p8,032,341
May 16, 20242.08p2.05p1.90p2.00p1,265,948
May 15, 20242.08p2.09p2.02p2.08p895,223
May 14, 20242.00p2.08p1.96p2.08p4,615,615
May 13, 20242.00p2.05p1.95p2.00p369,693
May 10, 20241.93p2.05p1.87p2.00p3,632,426
May 9, 20241.90p2.10p1.80p1.93p1,643,550
May 8, 20242.15p2.20p1.65p1.90p8,372,696
May 7, 20242.25p2.30p2.10p2.15p649,241
May 3, 20242.30p2.34p2.20p2.25p979,287
May 2, 20242.40p2.50p2.20p2.30p1,382,198
May 1, 20242.60p2.89p2.25p2.40p8,540,775
Apr 30, 20242.75p2.90p2.50p2.55p1,045,564
Apr 29, 20242.80p2.90p2.60p2.75p292,349
Apr 26, 20242.90p3.00p2.75p2.80p279,838
Apr 25, 20242.95p3.00p2.80p2.90p475,404
Apr 24, 20242.80p3.10p2.70p2.95p1,628,220
Apr 23, 20242.50p2.90p2.46p2.80p3,048,209
Apr 22, 20242.38p2.90p2.40p2.55p5,218,056
123456
Showing 1 to 50 of 254

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

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.