1. Share Prices

  2. Hellenic Dynamics PLC (HELD)

0.95p-0.05 (-5.00%)31 Jul 2024, 17:15
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 31, 20241.00p1.10p0.90p0.95p555,742
Jul 30, 20241.00p1.10p0.96p1.00p67,406
Jul 29, 20241.00p1.10p0.90p1.00p179,885
Jul 26, 20241.00p1.04p0.91p1.00p54,677
Jul 25, 20241.02p1.05p0.95p1.00p473,145
Jul 24, 20241.02p1.08p0.97p1.02p57,703
Jul 23, 20241.02p1.10p0.95p1.02p2,103,922
Jul 22, 20241.10p1.14p0.95p1.02p2,470,794
Jul 19, 20241.05p1.20p0.96p1.10p28,184
Jul 17, 20241.15p1.20p1.00p1.10p470,305
Jul 16, 20241.15p1.13p1.10p1.15p100,515
Jul 15, 20241.18p1.25p1.10p1.15p948,755
Jul 12, 20241.18p1.20p1.14p1.18p243,947
Jul 11, 20241.18p1.25p1.10p1.18p161,436
Jul 10, 20241.18p1.25p1.10p1.18p345,292
Jul 9, 20241.18p1.25p1.13p1.18p4,819,805
Jul 8, 20241.20p1.25p1.10p1.18p1,717,098
Jul 5, 20241.15p1.28p1.13p1.20p1,778,814
Jul 4, 20241.15p1.20p1.10p1.15p343,025
Jul 3, 20241.05p1.30p1.00p1.15p3,649,417
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
123
Showing 1 to 50 of 147

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC132.503.19
Ocado Group PLC326.023.43
Ao World PLC105.562.09
Rathbones Group PLC1,696.001.68
Plus500 LTD2,600.001.56
Harbour Energy PLC263.701.15

Fallers

CompanyPrice% Chg
Ferrexpo PLC105.20-3.31
Wizz Air Holdings PLC1,376.15-2.81
Goodwin PLC7,738.40-2.54
North Atlantic Smaller Companies Investment Trust PLC3,610.00-2.43
Easyjet PLC546.00-2.05
Quilter PLC150.30-1.83