Hellenic Dynamics (HELD) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hellenic Dynamics

Date Open High Low Close* Volume
05/09/2023 11.25p 12.00p 11.00p 12.00p 174897
04/09/2023 11.25p 11.50p 11.00p 11.50p 78655
01/09/2023 11.25p 11.40p 11.25p 11.25p 152425
31/08/2023 11.50p 12.00p 11.10p 11.25p 194467
30/08/2023 12.00p 12.00p 11.00p 11.15p 296288
29/08/2023 10.00p 13.00p 10.00p 12.00p 502716
25/08/2023 10.00p 10.35p 9.80p 10.00p 238484
24/08/2023 10.00p 10.50p 9.50p 10.00p 65248
23/08/2023 10.00p 10.50p 9.50p 10.00p 97367
22/08/2023 9.75p 10.70p 9.50p 10.70p 69736
21/08/2023 9.50p 10.00p 9.00p 9.75p 251000
18/08/2023 10.13p 10.50p 9.34p 9.94p 252648
17/08/2023 10.00p 10.80p 9.50p 10.13p 675136
16/08/2023 11.75p 12.00p 9.00p 10.00p 726226
15/08/2023 12.75p 13.30p 11.50p 11.75p 674655
14/08/2023 9.75p 14.50p 9.75p 12.60p 1517159
11/08/2023 8.00p 10.00p 7.71p 9.75p 914704
10/08/2023 8.00p 8.50p 7.50p 8.00p 40385
09/08/2023 8.00p 8.50p 7.50p 8.00p 73960
08/08/2023 8.25p 8.30p 7.88p 8.00p 52087
07/08/2023 8.00p 8.50p 7.50p 8.25p 321492
04/08/2023 8.00p 8.13p 7.91p 8.00p 102547
03/08/2023 8.00p 8.15p 7.84p 8.00p 122180
02/08/2023 8.25p 8.50p 7.50p 8.00p 242132
01/08/2023 8.50p 8.70p 8.02p 8.50p 125043
31/07/2023 8.00p 9.00p 8.00p 8.68p 771440
28/07/2023 7.75p 8.50p 7.50p 8.30p 376957
27/07/2023 8.25p 8.30p 7.50p 8.00p 173241
26/07/2023 7.75p 8.50p 7.75p 8.25p 552062
25/07/2023 8.00p 8.50p 7.50p 7.75p 288109
24/07/2023 8.25p 8.50p 7.50p 8.00p 21996
21/07/2023 7.75p 8.50p 7.75p 8.25p 433256
20/07/2023 8.25p 8.50p 7.70p 7.75p 480168
19/07/2023 8.25p 8.35p 8.01p 8.25p 93401
18/07/2023 8.25p 8.50p 8.00p 8.25p 133241
17/07/2023 8.25p 9.00p 8.23p 9.00p 67347
14/07/2023 8.75p 9.00p 8.23p 8.25p 303157
13/07/2023 8.25p 9.16p 8.00p 8.75p 172568
12/07/2023 9.25p 9.90p 8.00p 8.68p 243862
11/07/2023 9.50p 9.50p 9.00p 9.25p 23596
10/07/2023 8.75p 10.00p 8.52p 9.50p 257282
07/07/2023 8.65p 9.00p 8.30p 8.75p 220510
06/07/2023 8.65p 8.65p 8.00p 8.10p 110084
05/07/2023 8.95p 8.95p 8.30p 8.65p 90049
04/07/2023 8.25p 9.60p 8.17p 8.80p 70935
03/07/2023 8.25p 8.50p 8.00p 8.25p 84693
30/06/2023 8.10p 8.49p 8.10p 8.25p 94748
29/06/2023 8.75p 9.00p 8.00p 8.10p 218609
28/06/2023 8.75p 9.00p 8.50p 8.75p 182440
27/06/2023 8.75p 8.89p 8.51p 8.75p 62119
26/06/2023 8.75p 9.00p 8.50p 8.70p 131263
23/06/2023 8.75p 9.00p 8.22p 8.75p 195932
22/06/2023 8.75p 9.00p 8.50p 8.75p 338457
21/06/2023 8.65p 9.14p 8.65p 8.75p 85658
20/06/2023 9.10p 9.20p 8.50p 8.80p 320081
19/06/2023 9.40p 10.00p 8.99p 9.38p 408663
16/06/2023 9.80p 10.00p 9.10p 9.40p 848842
15/06/2023 10.50p 10.50p 9.54p 9.80p 199230
14/06/2023 11.25p 12.00p 10.00p 10.50p 275585
13/06/2023 11.25p 12.00p 10.50p 11.25p 461506
12/06/2023 11.50p 12.00p 10.01p 10.25p 421199
09/06/2023 11.25p 12.00p 11.00p 11.50p 301206
07/06/2023 10.75p 11.25p 10.50p 10.75p 208424
06/06/2023 16.00p 16.00p 10.27p 10.75p 3190444
05/06/2023 17.25p 17.25p 15.00p 15.75p 327029
02/06/2023 17.50p 18.00p 16.20p 17.25p 103910
01/06/2023 18.00p 18.50p 16.85p 17.50p 164402
31/05/2023 18.25p 19.00p 17.50p 18.00p 142682
30/05/2023 17.75p 19.00p 17.39p 17.50p 221785
26/05/2023 18.25p 19.00p 17.00p 17.00p 639803
25/05/2023 18.50p 19.00p 17.00p 17.15p 448301
24/05/2023 20.00p 21.00p 17.50p 18.00p 184073
23/05/2023 20.00p 20.24p 19.08p 20.00p 48983
22/05/2023 19.50p 22.00p 19.00p 20.00p 1286764
19/05/2023 17.50p 20.40p 17.00p 19.50p 367921
18/05/2023 15.50p 18.02p 15.00p 17.50p 552160
17/05/2023 15.50p 16.00p 15.00p 15.50p 200717
16/05/2023 15.75p 16.00p 14.00p 15.50p 278351
15/05/2023 16.50p 17.00p 15.00p 15.75p 207015
12/05/2023 16.50p 17.00p 16.00p 16.30p 189010
11/05/2023 16.75p 17.50p 16.00p 16.50p 236565
10/05/2023 17.00p 18.00p 16.00p 17.00p 202490
09/05/2023 17.50p 18.00p 16.00p 16.00p 358648
05/05/2023 16.00p 22.00p 15.90p 17.50p 2843802
04/05/2023 14.25p 16.50p 14.00p 15.70p 1992847
03/05/2023 12.75p 14.50p 12.50p 14.00p 1100756
02/05/2023 10.50p 13.00p 10.30p 12.00p 603854
28/04/2023 9.75p 12.00p 9.75p 10.50p 313008
27/04/2023 9.75p 10.50p 9.00p 9.75p 270887
26/04/2023 8.70p 11.00p 8.00p 9.75p 408144
25/04/2023 8.80p 9.40p 8.00p 8.70p 183207
24/04/2023 9.05p 9.05p 8.50p 8.80p 155634
21/04/2023 9.25p 9.50p 8.60p 9.05p 139246
20/04/2023 10.15p 10.50p 9.00p 9.25p 181390
19/04/2023 10.40p 11.50p 9.36p 9.66p 572370
18/04/2023 9.25p 12.00p 9.15p 10.40p 1054101
17/04/2023 8.25p 10.00p 8.00p 9.25p 946258
14/04/2023 7.50p 9.00p 7.45p 8.25p 530865
13/04/2023 7.50p 8.00p 7.00p 7.50p 145263
12/04/2023 7.50p 8.00p 7.00p 7.50p 505983
11/04/2023 7.75p 8.00p 7.00p 7.50p 447271
06/04/2023 8.25p 8.25p 7.52p 7.86p 228158
05/04/2023 8.50p 8.50p 7.70p 8.25p 218026
04/04/2023 8.50p 9.00p 8.00p 8.50p 86668
03/04/2023 8.25p 9.00p 8.00p 8.50p 438814
31/03/2023 8.25p 9.00p 7.70p 8.25p 246594
30/03/2023 8.50p 9.00p 8.00p 8.25p 137991
29/03/2023 8.75p 9.00p 8.11p 8.50p 149462
28/03/2023 8.50p 10.00p 8.00p 8.75p 213769
27/03/2023 8.50p 9.00p 8.00p 8.50p 103940
24/03/2023 8.50p 9.00p 8.00p 8.50p 48768
23/03/2023 9.50p 10.00p 8.03p 8.50p 208751
22/03/2023 9.50p 10.00p 9.00p 9.00p 180790
21/03/2023 9.50p 10.00p 9.00p 9.50p 224423
20/03/2023 9.50p 10.00p 9.03p 9.50p 81160
17/03/2023 10.50p 11.00p 9.00p 9.20p 135157
16/03/2023 10.50p 11.00p 10.35p 10.50p 75865
15/03/2023 11.50p 14.00p 10.03p 10.50p 727917
14/03/2023 9.00p 11.48p 8.00p 11.00p 1186889
13/03/2023 8.75p 9.50p 8.50p 8.60p 233292
10/03/2023 8.75p 9.50p 7.70p 8.75p 147463
09/03/2023 8.75p 9.50p 8.69p 8.75p 10293
08/03/2023 9.50p 10.00p 8.00p 8.50p 234295
07/03/2023 9.50p 10.00p 9.00p 9.50p 47299
06/03/2023 9.50p 10.00p 9.00p 9.50p 178140
03/03/2023 9.50p 10.00p 9.00p 9.50p 32020
02/03/2023 9.75p 10.00p 9.00p 9.50p 27876
01/03/2023 9.50p 10.50p 9.00p 9.00p 458382
28/02/2023 9.50p 10.00p 9.00p 9.50p 146419
27/02/2023 10.25p 10.50p 9.00p 9.50p 550962
24/02/2023 10.50p 10.50p 10.00p 10.25p 69759
23/02/2023 10.50p 10.50p 10.00p 10.50p 36635
22/02/2023 11.25p 11.25p 9.85p 10.50p 151714
21/02/2023 11.50p 12.00p 10.50p 11.25p 93202
20/02/2023 11.50p 12.00p 11.00p 11.70p 387361
17/02/2023 10.50p 12.00p 10.15p 11.50p 347738
16/02/2023 9.25p 11.00p 8.50p 10.50p 489139
15/02/2023 8.50p 10.00p 8.50p 9.25p 61802
14/02/2023 9.25p 10.00p 8.35p 8.50p 66243
13/02/2023 9.25p 10.00p 8.50p 9.25p 257369
10/02/2023 9.75p 10.50p 8.50p 9.25p 578804
09/02/2023 8.50p 10.00p 8.50p 9.75p 485452
08/02/2023 7.75p 9.50p 7.75p 8.50p 665720
07/02/2023 7.75p 8.15p 7.50p 7.75p 337793
06/02/2023 7.75p 8.50p 7.68p 7.75p 456535
03/02/2023 8.25p 8.50p 7.50p 7.75p 427393
02/02/2023 8.25p 8.90p 8.00p 8.25p 815333
01/02/2023 8.75p 9.00p 8.00p 8.25p 424318
31/01/2023 9.75p 10.00p 8.75p 8.75p 351125
30/01/2023 9.75p 10.00p 9.50p 9.75p 311189
27/01/2023 9.75p 10.00p 9.50p 9.75p 164581
26/01/2023 10.75p 11.00p 9.50p 9.75p 562855
25/01/2023 11.25p 11.50p 10.66p 10.75p 276159
24/01/2023 11.75p 12.00p 11.00p 11.25p 290527
23/01/2023 13.25p 13.54p 11.39p 11.75p 552868
20/01/2023 12.25p 12.50p 12.00p 12.25p 241565
19/01/2023 12.75p 13.00p 12.00p 12.25p 125957
18/01/2023 12.75p 13.00p 12.60p 12.75p 143126
17/01/2023 13.25p 13.25p 12.50p 12.75p 150013
16/01/2023 13.75p 14.00p 13.00p 13.25p 673765
13/01/2023 14.25p 14.50p 13.25p 13.75p 412249
12/01/2023 14.25p 14.50p 14.00p 14.25p 97981
11/01/2023 15.25p 15.25p 14.00p 14.00p 201797
10/01/2023 15.50p 16.00p 15.00p 15.25p 140546
09/01/2023 15.25p 16.00p 15.00p 15.50p 161670
06/01/2023 14.00p 16.50p 14.00p 15.10p 379400
05/01/2023 12.75p 15.00p 12.50p 14.00p 468779
04/01/2023 14.00p 14.50p 12.75p 13.20p 191316
03/01/2023 13.75p 14.50p 13.50p 13.80p 99949
30/12/2022 14.00p 14.00p 13.20p 13.75p 62045
29/12/2022 14.25p 14.50p 12.50p 14.00p 308995
28/12/2022 15.25p 16.00p 14.01p 14.25p 162226
23/12/2022 14.50p 15.77p 14.16p 15.25p 173843
22/12/2022 14.25p 14.88p 14.01p 14.50p 266732
21/12/2022 15.25p 15.50p 13.21p 14.25p 514944
20/12/2022 16.00p 16.50p 15.00p 15.25p 254241
19/12/2022 17.25p 17.90p 15.00p 16.00p 315374
16/12/2022 18.00p 19.00p 16.00p 17.25p 357022
15/12/2022 18.75p 20.00p 16.04p 18.00p 340594
14/12/2022 21.00p 22.00p 18.00p 18.75p 157793
13/12/2022 18.50p 22.00p 17.45p 21.00p 378892
12/12/2022 19.00p 20.00p 17.00p 18.50p 252479
09/12/2022 18.50p 20.00p 18.00p 18.00p 324434
08/12/2022 22.50p 26.00p 18.00p 20.80p 974563
07/12/2022 17.50p 27.20p 16.20p 22.50p 2169119
06/12/2022 17.50p 18.00p 15.00p 17.50p 696484
05/12/2022 30.00p 32.20p 12.50p 15.10p 565776

*Close Price adjusted for both dividends and splits