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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
Hellenic Dynamics (HELD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/03/2024 | 2.90p | 3.07p | 2.55p | 2.55p | 2974580 |
| 01/03/2024 | 2.75p | 3.00p | 2.70p | 2.90p | 1856275 |
| 29/02/2024 | 2.90p | 3.00p | 2.72p | 2.75p | 784838 |
| 28/02/2024 | 2.95p | 3.10p | 2.78p | 2.90p | 4160695 |
| 27/02/2024 | 3.20p | 3.30p | 2.90p | 2.95p | 1369558 |
| 26/02/2024 | 3.20p | 3.30p | 3.10p | 3.20p | 481831 |
| 23/02/2024 | 3.30p | 3.40p | 3.20p | 3.20p | 425130 |
| 22/02/2024 | 3.30p | 3.40p | 3.18p | 3.30p | 1711587 |
| 21/02/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 351500 |
| 20/02/2024 | 3.30p | 3.40p | 3.20p | 3.30p | 6615 |
| 19/02/2024 | 3.30p | 3.34p | 3.20p | 3.30p | 183078 |
| 16/02/2024 | 3.40p | 3.47p | 3.25p | 3.30p | 1119221 |
| 15/02/2024 | 3.40p | 3.47p | 3.30p | 3.40p | 512514 |
| 14/02/2024 | 3.40p | 3.50p | 3.31p | 3.40p | 296811 |
| 13/02/2024 | 3.60p | 3.60p | 3.36p | 3.40p | 452826 |
| 12/02/2024 | 3.65p | 3.75p | 3.50p | 3.60p | 686613 |
| 09/02/2024 | 3.40p | 3.90p | 3.31p | 3.65p | 4844566 |
| 08/02/2024 | 3.23p | 3.48p | 3.20p | 3.35p | 2661754 |
| 07/02/2024 | 3.33p | 3.45p | 3.22p | 3.30p | 4012505 |
| 06/02/2024 | 3.55p | 3.59p | 3.30p | 3.30p | 3709157 |
| 05/02/2024 | 4.15p | 4.20p | 3.55p | 3.55p | 10938245 |
| 02/02/2024 | 3.95p | 4.30p | 3.91p | 4.15p | 2078614 |
| 01/02/2024 | 3.90p | 4.20p | 3.80p | 3.95p | 3541627 |
| 31/01/2024 | 3.65p | 3.98p | 3.50p | 3.90p | 3260326 |
| 30/01/2024 | 3.35p | 3.90p | 3.30p | 3.75p | 2817430 |
| 29/01/2024 | 3.40p | 3.50p | 3.32p | 3.35p | 494873 |
| 26/01/2024 | 3.40p | 3.43p | 3.33p | 3.40p | 642776 |
| 25/01/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 1079374 |
| 24/01/2024 | 3.50p | 3.54p | 3.40p | 3.50p | 2001436 |
| 23/01/2024 | 3.45p | 3.87p | 3.40p | 3.50p | 11204068 |
| 22/01/2024 | 3.55p | 3.65p | 3.33p | 3.45p | 10463018 |
| 19/01/2024 | 3.75p | 4.00p | 3.40p | 3.50p | 9775143 |
| 18/01/2024 | 3.85p | 3.90p | 3.60p | 3.75p | 22616372 |
| 17/01/2024 | 3.65p | 4.40p | 3.50p | 3.85p | 9892517 |
| 16/01/2024 | 3.85p | 4.00p | 3.50p | 3.65p | 1531642 |
| 15/01/2024 | 3.90p | 4.00p | 3.60p | 3.85p | 2703351 |
| 12/01/2024 | 3.90p | 4.10p | 3.50p | 3.85p | 3206936 |
| 11/01/2024 | 3.60p | 4.10p | 3.33p | 3.90p | 3753751 |
| 10/01/2024 | 3.35p | 3.70p | 3.20p | 3.60p | 1825940 |
| 09/01/2024 | 3.40p | 3.50p | 3.22p | 3.35p | 750834 |
| 08/01/2024 | 3.35p | 3.50p | 3.10p | 3.40p | 1043580 |
| 05/01/2024 | 3.30p | 3.50p | 3.15p | 3.35p | 1765220 |
| 04/01/2024 | 3.35p | 3.50p | 3.10p | 3.30p | 191791 |
| 03/01/2024 | 3.50p | 3.70p | 3.20p | 3.35p | 685014 |
| 02/01/2024 | 3.35p | 4.00p | 3.20p | 3.64p | 427499 |
| 29/12/2023 | 3.60p | 4.00p | 3.30p | 3.35p | 2075548 |
| 28/12/2023 | 3.25p | 4.00p | 3.10p | 3.60p | 2612833 |
| 27/12/2023 | 3.25p | 3.50p | 3.10p | 3.42p | 572230 |
| 22/12/2023 | 3.35p | 3.50p | 3.10p | 3.25p | 1971491 |
| 21/12/2023 | 3.45p | 3.70p | 3.20p | 3.35p | 773327 |
| 20/12/2023 | 3.75p | 4.00p | 3.45p | 3.45p | 370332 |
| 19/12/2023 | 3.90p | 4.00p | 3.75p | 3.75p | 125854 |
| 18/12/2023 | 4.00p | 4.01p | 3.80p | 3.90p | 347319 |
| 15/12/2023 | 3.90p | 4.20p | 3.83p | 4.00p | 605202 |
| 14/12/2023 | 4.05p | 4.05p | 3.90p | 3.90p | 667707 |
| 13/12/2023 | 4.10p | 4.20p | 3.90p | 4.05p | 327306 |
| 12/12/2023 | 4.05p | 4.50p | 3.90p | 4.10p | 101601 |
| 11/12/2023 | 5.25p | 5.50p | 3.80p | 4.14p | 2040791 |
| 08/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 354057 |
| 07/12/2023 | 6.25p | 6.50p | 5.00p | 5.25p | 337050 |
| 06/12/2023 | 5.25p | 7.00p | 5.13p | 6.25p | 1543343 |
| 05/12/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 334656 |
| 04/12/2023 | 4.85p | 5.20p | 4.50p | 5.00p | 253960 |
| 01/12/2023 | 5.10p | 5.50p | 4.70p | 4.85p | 172259 |
| 30/11/2023 | 5.00p | 5.20p | 4.58p | 5.10p | 341546 |
| 29/11/2023 | 4.50p | 5.30p | 4.00p | 5.00p | 643198 |
| 28/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 104254 |
| 27/11/2023 | 4.50p | 4.95p | 4.00p | 4.50p | 28266 |
| 24/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 278946 |
| 23/11/2023 | 3.75p | 4.90p | 3.50p | 4.50p | 1277062 |
| 22/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 92727 |
| 21/11/2023 | 3.75p | 4.00p | 3.45p | 3.75p | 573634 |
| 20/11/2023 | 3.75p | 4.08p | 3.50p | 3.75p | 99016 |
| 17/11/2023 | 3.75p | 3.90p | 3.67p | 3.75p | 321079 |
| 16/11/2023 | 3.50p | 4.00p | 3.30p | 3.75p | 1894392 |
| 15/11/2023 | 3.50p | 3.80p | 3.26p | 3.50p | 456947 |
| 14/11/2023 | 3.25p | 3.67p | 3.25p | 3.50p | 285884 |
| 13/11/2023 | 3.75p | 4.00p | 3.00p | 3.25p | 268109 |
| 10/11/2023 | 4.00p | 4.50p | 3.50p | 3.75p | 270339 |
| 09/11/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 38243 |
| 08/11/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 267670 |
| 07/11/2023 | 4.25p | 4.50p | 3.99p | 4.00p | 93353 |
| 06/11/2023 | 3.85p | 4.38p | 3.75p | 4.25p | 405622 |
| 03/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 611262 |
| 02/11/2023 | 3.85p | 4.00p | 3.55p | 3.85p | 447926 |
| 01/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 171048 |
| 31/10/2023 | 4.25p | 4.30p | 3.30p | 3.85p | 1448932 |
| 30/10/2023 | 5.10p | 5.50p | 4.25p | 4.25p | 1022364 |
| 27/10/2023 | 5.65p | 5.80p | 4.03p | 5.10p | 2678533 |
| 26/10/2023 | 6.75p | 7.14p | 5.10p | 5.62p | 1960454 |
| 25/10/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 160517 |
| 24/10/2023 | 7.25p | 7.50p | 6.78p | 7.00p | 449879 |
| 23/10/2023 | 7.25p | 8.30p | 7.00p | 7.25p | 1235561 |
| 20/10/2023 | 7.25p | 7.50p | 6.02p | 7.14p | 2978418 |
| 19/10/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 122226 |
| 18/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 165965 |
| 17/10/2023 | 7.50p | 8.00p | 7.00p | 7.25p | 278227 |
| 16/10/2023 | 8.00p | 8.50p | 7.10p | 7.50p | 329108 |
| 13/10/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 184848 |
| 12/10/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 163983 |
| 11/10/2023 | 8.75p | 9.50p | 8.00p | 8.25p | 636146 |
| 10/10/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 173646 |
| 09/10/2023 | 8.50p | 8.83p | 8.37p | 8.50p | 347245 |
| 06/10/2023 | 9.00p | 9.70p | 8.36p | 8.50p | 1148182 |
| 05/10/2023 | 9.00p | 9.70p | 8.73p | 9.00p | 245168 |
| 04/10/2023 | 9.00p | 9.70p | 8.72p | 9.70p | 96912 |
| 03/10/2023 | 9.00p | 9.50p | 8.50p | 9.50p | 384685 |
| 02/10/2023 | 8.00p | 9.50p | 7.42p | 9.34p | 370919 |
| 29/09/2023 | 7.75p | 9.00p | 7.50p | 8.00p | 837387 |
| 28/09/2023 | 7.75p | 7.99p | 7.60p | 7.75p | 187347 |
| 27/09/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 38911 |
| 26/09/2023 | 7.75p | 8.00p | 7.50p | 8.00p | 346919 |
| 25/09/2023 | 8.25p | 8.50p | 7.63p | 7.75p | 410389 |
| 22/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 193146 |
| 21/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 943636 |
| 20/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 159162 |
| 19/09/2023 | 8.75p | 9.00p | 8.00p | 8.25p | 350790 |
| 18/09/2023 | 8.50p | 9.50p | 8.50p | 8.75p | 466774 |
| 15/09/2023 | 9.25p | 9.40p | 8.17p | 8.50p | 285329 |
| 14/09/2023 | 10.25p | 10.25p | 9.00p | 9.20p | 282050 |
| 13/09/2023 | 10.25p | 10.36p | 10.00p | 10.25p | 43314 |
| 12/09/2023 | 10.25p | 10.50p | 10.10p | 10.25p | 232063 |
| 11/09/2023 | 10.50p | 10.60p | 10.00p | 10.25p | 103985 |
| 08/09/2023 | 10.50p | 10.97p | 10.03p | 10.50p | 114506 |
| 07/09/2023 | 9.25p | 11.50p | 9.25p | 10.50p | 1007509 |
| 06/09/2023 | 11.25p | 11.50p | 9.00p | 9.25p | 441639 |
| 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 |
*Close Price adjusted for both dividends and splits