Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Greggs (GRG) by Ben McPoland in The Motley Fool
- Sell Inspired (INSE) by Steve Moore in ShareProphets
- Neutral Schroders (SDR) by JP Morgan
- Sell Jaywing (JWNG) by Steve Moore in ShareProphets
- Sell Jubilee Metals Group (JLP) by Tom Winnifrith in ShareProphets
- Sell Jubilee Metals Group (JLP) by Steve Moore in ShareProphets
- Sell Tribe Technology (TRYB) by Steve Moore in ShareProphets
- Outperform Hollywood Bowl Group (BOWL) by RBC Capital
- Buy JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Hold Legal & General Group (LGEN) by Harvey Jones in The Motley Fool
- Sell Gelion (GELN) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Harvey Jones in The Motley Fool
- Neutral Synthomer (SYNT) by UBS
- Neutral Carvana Co Class A (0A79) by UBS
- Equal Weight United Utilities Group (UU.) by Barclays
- Overweight Workspace Group (WKP) by Barclays
- Equal Weight Safestore Holdings (SAFE) by Barclays
- Equal Weight Severn Trent (SVT) by Barclays
- Overweight Pennon Group (PNN) by Barclays
- Overweight Land Securities Group (LAND) by Barclays
Hellenic Dynamics (HELD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 19/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 18/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 17/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 16/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 13/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 12/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 11/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 10/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 09/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 06/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 05/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 04/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 03/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 02/12/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 29/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 28/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 27/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 26/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 25/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 21/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 20/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 19/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 18/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 14/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 13/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 12/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 11/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 08/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 07/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 06/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 05/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 04/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 01/11/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 31/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 30/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 29/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 28/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 25/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 24/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 23/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 22/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 21/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 18/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 17/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 16/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 15/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 14/10/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 11/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 10/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 09/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 08/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 07/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 04/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 03/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 02/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 01/10/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 30/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 27/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 26/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 25/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 24/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 23/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 20/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 19/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 18/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 17/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 16/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 13/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 12/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 11/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 10/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 09/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 06/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 05/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 04/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 03/09/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 30/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 28/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 27/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 23/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 22/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 21/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 20/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 19/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 16/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 15/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 14/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 13/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 12/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 09/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 08/08/2024 | 1.00p | 0.99p | 0.99p | 0.95p | 0 |
| 07/08/2024 | 0.95p | 0.99p | 0.99p | 0.95p | 0 |
| 06/08/2024 | 0.00p | 0.99p | 0.99p | 0.95p | 0 |
| 05/08/2024 | 1.00p | 0.95p | 0.95p | 0.95p | 0 |
| 02/08/2024 | 1.00p | 0.95p | 0.95p | 0.95p | 0 |
| 01/08/2024 | 1.00p | 0.95p | 0.95p | 0.95p | 0 |
| 31/07/2024 | 1.00p | 1.10p | 0.90p | 0.95p | 555743 |
| 30/07/2024 | 1.00p | 1.10p | 0.96p | 1.00p | 67406 |
| 29/07/2024 | 1.00p | 1.10p | 0.90p | 1.00p | 179885 |
| 26/07/2024 | 1.00p | 1.05p | 0.91p | 1.00p | 54677 |
| 25/07/2024 | 1.03p | 1.05p | 0.95p | 1.00p | 473145 |
| 24/07/2024 | 1.03p | 1.08p | 0.97p | 1.03p | 57703 |
| 23/07/2024 | 1.03p | 1.10p | 0.95p | 1.03p | 2103922 |
| 22/07/2024 | 1.10p | 1.14p | 0.95p | 1.03p | 2470794 |
| 19/07/2024 | 1.05p | 1.20p | 0.96p | 1.10p | 28184 |
| 18/07/2024 | 1.10p | 1.15p | 1.10p | 1.10p | 0 |
| 17/07/2024 | 1.15p | 1.20p | 1.00p | 1.10p | 470305 |
| 16/07/2024 | 1.15p | 1.15p | 1.10p | 1.15p | 100515 |
| 15/07/2024 | 1.18p | 1.25p | 1.10p | 1.15p | 948755 |
| 12/07/2024 | 1.18p | 1.20p | 1.14p | 1.18p | 243947 |
| 11/07/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 161436 |
| 10/07/2024 | 1.18p | 1.25p | 1.10p | 1.18p | 345292 |
| 09/07/2024 | 1.18p | 1.25p | 1.13p | 1.18p | 4819805 |
| 08/07/2024 | 1.20p | 1.25p | 1.10p | 1.18p | 1717098 |
| 05/07/2024 | 1.15p | 1.28p | 1.13p | 1.20p | 1778814 |
| 04/07/2024 | 1.15p | 1.20p | 1.10p | 1.15p | 343025 |
| 03/07/2024 | 1.05p | 1.30p | 1.00p | 1.15p | 3649418 |
| 02/07/2024 | 1.23p | 1.30p | 0.77p | 1.05p | 9234953 |
| 01/07/2024 | 1.25p | 1.26p | 1.16p | 1.23p | 248013 |
| 28/06/2024 | 1.30p | 1.40p | 1.13p | 1.23p | 3441920 |
| 27/06/2024 | 1.30p | 1.40p | 1.20p | 1.30p | 3492662 |
| 26/06/2024 | 1.13p | 1.60p | 1.05p | 1.30p | 12383140 |
| 25/06/2024 | 1.15p | 1.15p | 1.05p | 1.13p | 3294963 |
| 24/06/2024 | 1.23p | 1.30p | 1.10p | 1.15p | 1920962 |
| 21/06/2024 | 1.20p | 1.23p | 1.12p | 1.23p | 395300 |
| 20/06/2024 | 1.25p | 1.30p | 1.20p | 1.20p | 508724 |
| 19/06/2024 | 1.25p | 1.25p | 1.20p | 1.25p | 27113 |
| 18/06/2024 | 1.25p | 1.30p | 1.20p | 1.25p | 39239 |
| 17/06/2024 | 1.35p | 1.37p | 1.20p | 1.25p | 2044787 |
| 14/06/2024 | 1.35p | 1.40p | 1.30p | 1.35p | 648839 |
| 13/06/2024 | 1.45p | 1.45p | 1.30p | 1.35p | 2042590 |
| 12/06/2024 | 1.45p | 1.50p | 1.44p | 1.45p | 85742 |
| 11/06/2024 | 1.45p | 1.50p | 1.40p | 1.45p | 436587 |
| 10/06/2024 | 1.45p | 1.49p | 1.40p | 1.45p | 3325510 |
| 07/06/2024 | 1.50p | 1.50p | 1.40p | 1.45p | 519492 |
| 06/06/2024 | 1.50p | 1.55p | 1.45p | 1.50p | 35315 |
| 05/06/2024 | 1.43p | 1.55p | 1.42p | 1.50p | 3011416 |
| 04/06/2024 | 1.48p | 1.50p | 1.30p | 1.43p | 4228013 |
| 03/06/2024 | 1.53p | 1.53p | 1.45p | 1.48p | 798518 |
| 31/05/2024 | 1.65p | 1.65p | 1.50p | 1.53p | 3297114 |
| 30/05/2024 | 1.65p | 1.65p | 1.55p | 1.65p | 1530916 |
| 29/05/2024 | 1.63p | 1.69p | 1.55p | 1.65p | 3576914 |
| 28/05/2024 | 1.63p | 1.70p | 1.55p | 1.63p | 1590766 |
| 24/05/2024 | 1.53p | 1.70p | 1.53p | 1.63p | 2371477 |
| 23/05/2024 | 1.53p | 1.54p | 1.50p | 1.53p | 45171 |
| 22/05/2024 | 1.55p | 1.60p | 1.50p | 1.53p | 284848 |
| 21/05/2024 | 1.68p | 1.70p | 1.55p | 1.55p | 5852938 |
| 20/05/2024 | 1.78p | 1.80p | 1.60p | 1.68p | 5848855 |
| 17/05/2024 | 2.00p | 2.00p | 1.75p | 1.78p | 4682342 |
| 16/05/2024 | 2.08p | 2.08p | 1.90p | 2.00p | 1265948 |
| 15/05/2024 | 2.08p | 2.09p | 2.02p | 2.08p | 895223 |
| 14/05/2024 | 2.00p | 2.08p | 1.96p | 2.08p | 4615615 |
| 13/05/2024 | 2.00p | 2.05p | 1.95p | 2.00p | 369693 |
| 10/05/2024 | 1.93p | 2.05p | 1.87p | 2.00p | 3632426 |
| 09/05/2024 | 1.90p | 2.10p | 1.80p | 1.93p | 1643550 |
| 08/05/2024 | 2.15p | 2.20p | 1.65p | 1.90p | 7372696 |
| 07/05/2024 | 2.25p | 2.30p | 2.10p | 2.15p | 649241 |
| 03/05/2024 | 2.30p | 2.34p | 2.20p | 2.25p | 979287 |
| 02/05/2024 | 2.40p | 2.50p | 2.20p | 2.30p | 1382198 |
| 01/05/2024 | 2.60p | 2.89p | 2.26p | 2.40p | 8040775 |
| 30/04/2024 | 2.75p | 2.90p | 2.50p | 2.55p | 1045564 |
| 29/04/2024 | 2.80p | 2.90p | 2.60p | 2.75p | 292349 |
| 26/04/2024 | 2.90p | 3.00p | 2.75p | 2.80p | 279838 |
| 25/04/2024 | 2.95p | 3.00p | 2.80p | 2.90p | 475404 |
| 24/04/2024 | 2.80p | 3.10p | 2.70p | 2.95p | 1628220 |
| 23/04/2024 | 2.50p | 2.90p | 2.46p | 2.80p | 3048209 |
| 22/04/2024 | 2.38p | 2.90p | 2.34p | 2.55p | 5218056 |
| 19/04/2024 | 2.35p | 2.50p | 2.20p | 2.35p | 301362 |
| 18/04/2024 | 2.35p | 2.39p | 2.31p | 2.35p | 141632 |
| 17/04/2024 | 2.25p | 2.50p | 2.20p | 2.35p | 1678851 |
| 16/04/2024 | 2.45p | 2.50p | 2.20p | 2.25p | 2965567 |
| 15/04/2024 | 2.60p | 2.70p | 2.40p | 2.45p | 648871 |
| 12/04/2024 | 2.65p | 2.70p | 2.50p | 2.60p | 143450 |
| 11/04/2024 | 2.65p | 2.70p | 2.60p | 2.65p | 180912 |
| 10/04/2024 | 2.70p | 2.77p | 2.62p | 2.65p | 148499 |
| 09/04/2024 | 2.65p | 2.90p | 2.60p | 2.70p | 1872822 |
| 08/04/2024 | 2.40p | 2.70p | 2.23p | 2.65p | 3222272 |
| 05/04/2024 | 2.50p | 2.60p | 2.30p | 2.40p | 1984511 |
| 04/04/2024 | 2.50p | 2.51p | 2.46p | 2.50p | 502817 |
| 03/04/2024 | 2.55p | 2.60p | 2.40p | 2.50p | 1563841 |
| 02/04/2024 | 2.55p | 2.70p | 2.40p | 2.55p | 1438391 |
| 28/03/2024 | 2.70p | 2.80p | 2.50p | 2.55p | 1796999 |
| 27/03/2024 | 2.70p | 2.75p | 2.62p | 2.70p | 666768 |
| 26/03/2024 | 2.95p | 2.98p | 2.60p | 2.70p | 1974165 |
| 25/03/2024 | 2.88p | 3.10p | 2.80p | 2.95p | 372964 |
| 22/03/2024 | 2.70p | 3.00p | 2.70p | 2.88p | 1560900 |
| 21/03/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 265877 |
| 20/03/2024 | 2.70p | 2.70p | 2.70p | 2.70p | 498459 |
| 19/03/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 1851005 |
| 18/03/2024 | 2.60p | 2.80p | 2.60p | 2.70p | 2491707 |
| 15/03/2024 | 2.65p | 2.80p | 2.60p | 2.60p | 2491820 |
| 14/03/2024 | 2.75p | 2.80p | 2.60p | 2.65p | 1072430 |
| 13/03/2024 | 2.68p | 3.10p | 2.60p | 2.75p | 3213226 |
| 12/03/2024 | 2.65p | 2.75p | 2.62p | 2.68p | 1732722 |
| 11/03/2024 | 2.80p | 2.88p | 2.62p | 2.62p | 1921442 |
| 08/03/2024 | 2.70p | 2.85p | 2.70p | 2.80p | 2041810 |
| 07/03/2024 | 2.70p | 2.80p | 2.60p | 2.70p | 750770 |
| 06/03/2024 | 2.65p | 2.75p | 2.63p | 2.70p | 1420647 |
| 05/03/2024 | 2.55p | 2.70p | 2.32p | 2.65p | 1591093 |
*Close Price adjusted for both dividends and splits