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:
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
- Outperform Diageo (DGE) by ODDO BHF
Hellenic Telecommunications Organiz (0FIZ) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 20/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 19/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 18/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 17/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 16/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 13/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 12/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 3000 |
| 11/09/2019 | 12.18p | 11.50p | 11.50p | 11.50p | 0 |
| 10/09/2019 | 12.18p | 12.18p | 11.50p | 11.50p | 4339 |
| 09/09/2019 | 12.14p | 11.50p | 11.50p | 11.50p | 0 |
| 06/09/2019 | 12.14p | 11.50p | 11.50p | 11.50p | 0 |
| 05/09/2019 | 12.14p | 11.50p | 11.50p | 11.50p | 0 |
| 04/09/2019 | 12.14p | 11.50p | 11.50p | 11.50p | 0 |
| 03/09/2019 | 12.14p | 11.50p | 11.50p | 11.50p | 0 |
| 02/09/2019 | 12.14p | 11.50p | 11.50p | 11.50p | 0 |
| 30/08/2019 | 12.14p | 12.14p | 11.50p | 11.50p | 430 |
| 29/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 28/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 27/08/2019 | 12.97p | 11.94p | 11.50p | 11.50p | 8386 |
| 23/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 22/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 21/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 20/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 19/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 16/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 15/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 14/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 13/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 12/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 09/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 08/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 07/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 06/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 05/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 02/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 01/08/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 31/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 30/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 29/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 26/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 25/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 24/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 23/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 22/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 19/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 18/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 17/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 16/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 15/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 12/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 11/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 10/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 09/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 08/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 05/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 04/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 03/07/2019 | 12.97p | 11.50p | 11.50p | 11.50p | 0 |
| 02/07/2019 | 12.97p | 12.97p | 11.50p | 11.50p | 40000 |
| 01/07/2019 | 12.40p | 11.50p | 11.50p | 11.50p | 0 |
| 28/06/2019 | 12.40p | 11.50p | 11.50p | 11.50p | 0 |
| 27/06/2019 | 12.40p | 11.50p | 11.50p | 11.50p | 0 |
| 26/06/2019 | 12.40p | 11.50p | 11.50p | 11.50p | 0 |
| 25/06/2019 | 12.40p | 11.50p | 11.50p | 11.50p | 0 |
| 24/06/2019 | 12.40p | 12.43p | 11.50p | 11.50p | 79273 |
| 21/06/2019 | 12.57p | 11.50p | 11.50p | 11.50p | 0 |
| 20/06/2019 | 12.57p | 11.50p | 11.50p | 11.50p | 0 |
| 19/06/2019 | 12.57p | 12.60p | 11.50p | 11.50p | 25180 |
| 18/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 17/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 14/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 13/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 12/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 11/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 10/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 07/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 06/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 173 |
| 05/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 04/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 03/06/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 31/05/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 30/05/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 173 |
| 29/05/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 28/05/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 24/05/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 23/05/2019 | 11.41p | 11.50p | 11.50p | 11.50p | 0 |
| 22/05/2019 | 11.41p | 11.50p | 11.41p | 11.50p | 257820 |
| 21/05/2019 | 11.29p | 11.50p | 11.50p | 11.50p | 0 |
| 20/05/2019 | 11.29p | 11.50p | 11.50p | 11.50p | 0 |
| 17/05/2019 | 11.29p | 11.50p | 11.50p | 11.50p | 0 |
| 16/05/2019 | 11.29p | 11.50p | 11.50p | 11.50p | 0 |
| 15/05/2019 | 11.29p | 11.50p | 11.50p | 11.50p | 0 |
| 14/05/2019 | 11.29p | 11.50p | 11.28p | 11.50p | 14563 |
| 13/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 03/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/05/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/04/2019 | 12.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/04/2019 | 12.50p | 12.50p | 11.50p | 11.50p | 50020 |
| 11/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 10/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 09/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 08/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 05/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 04/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 03/04/2019 | 11.98p | 11.50p | 11.50p | 11.50p | 0 |
| 02/04/2019 | 11.98p | 11.98p | 11.50p | 11.50p | 300000 |
| 01/04/2019 | 11.97p | 11.50p | 11.50p | 11.50p | 0 |
| 29/03/2019 | 11.97p | 11.98p | 11.50p | 11.50p | 40 |
| 28/03/2019 | 11.79p | 11.79p | 11.50p | 11.50p | 10 |
| 27/03/2019 | 11.58p | 11.50p | 11.50p | 11.50p | 0 |
| 26/03/2019 | 11.58p | 11.58p | 11.50p | 11.50p | 100000 |
| 25/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 22/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 21/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 20/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 19/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 18/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 15/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 14/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 13/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 12/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 11/03/2019 | 10.75p | 11.50p | 11.50p | 11.50p | 0 |
| 08/03/2019 | 10.75p | 11.50p | 10.75p | 11.50p | 16664 |
| 07/03/2019 | 11.15p | 11.50p | 11.50p | 11.50p | 0 |
| 06/03/2019 | 11.15p | 11.50p | 11.50p | 11.50p | 0 |
| 05/03/2019 | 11.15p | 11.50p | 11.50p | 11.50p | 0 |
| 04/03/2019 | 11.15p | 11.50p | 11.50p | 11.50p | 0 |
| 01/03/2019 | 11.15p | 11.50p | 11.50p | 11.50p | 0 |
| 28/02/2019 | 11.15p | 11.50p | 11.15p | 11.50p | 36775 |
| 27/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 21/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 20/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 14/02/2019 | 10.50p | 11.50p | 11.50p | 11.50p | 0 |
| 13/02/2019 | 10.50p | 11.50p | 10.44p | 11.50p | 2520 |
| 12/02/2019 | 10.45p | 11.50p | 10.45p | 11.50p | 1718 |
| 11/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 08/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 07/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 06/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 05/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 04/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 01/02/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 31/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 30/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 29/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 28/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 25/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 24/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 23/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 22/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 21/01/2019 | 10.73p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2019 | 10.73p | 11.50p | 10.73p | 11.50p | 142117 |
| 17/01/2019 | 10.80p | 11.50p | 11.50p | 11.50p | 0 |
| 16/01/2019 | 10.80p | 11.50p | 10.80p | 11.50p | 3351 |
| 15/01/2019 | 10.80p | 11.50p | 11.50p | 11.50p | 0 |
| 14/01/2019 | 10.80p | 11.50p | 11.50p | 11.50p | 0 |
| 11/01/2019 | 10.80p | 11.50p | 11.50p | 11.50p | 0 |
| 10/01/2019 | 10.80p | 11.50p | 11.50p | 11.50p | 0 |
| 09/01/2019 | 10.80p | 11.50p | 10.80p | 11.50p | 10000 |
| 08/01/2019 | 9.61p | 11.50p | 11.50p | 11.50p | 0 |
| 07/01/2019 | 9.61p | 11.50p | 11.50p | 11.50p | 0 |
| 04/01/2019 | 9.61p | 11.50p | 11.50p | 11.50p | 0 |
| 03/01/2019 | 9.61p | 11.50p | 11.50p | 11.50p | 0 |
| 02/01/2019 | 9.61p | 11.50p | 11.50p | 11.50p | 0 |
| 31/12/2018 | 9.61p | 11.50p | 11.50p | 11.50p | 0 |
| 28/12/2018 | 9.61p | 11.50p | 9.61p | 11.50p | 97462 |
| 27/12/2018 | 10.38p | 11.50p | 11.50p | 11.50p | 0 |
| 24/12/2018 | 10.38p | 11.50p | 11.50p | 11.50p | 0 |
| 21/12/2018 | 10.38p | 11.50p | 11.50p | 11.50p | 0 |
| 20/12/2018 | 10.38p | 11.50p | 11.50p | 11.50p | 0 |
| 19/12/2018 | 10.38p | 11.50p | 11.50p | 11.50p | 0 |
| 18/12/2018 | 10.38p | 11.50p | 10.38p | 11.50p | 22631 |
| 17/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 14/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 13/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 12/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 11/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 10/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 07/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 06/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
| 05/12/2018 | 10.66p | 11.50p | 11.50p | 11.50p | 0 |
*Close Price adjusted for both dividends and splits