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 |
|---|---|---|---|---|---|
| 20/02/2018 | 11.70p | 11.50p | 11.50p | 11.50p | 0 |
| 19/02/2018 | 11.70p | 11.50p | 11.50p | 11.50p | 0 |
| 16/02/2018 | 11.70p | 11.50p | 11.50p | 11.50p | 0 |
| 15/02/2018 | 11.70p | 11.50p | 11.50p | 11.50p | 0 |
| 14/02/2018 | 11.70p | 11.50p | 11.50p | 11.50p | 0 |
| 13/02/2018 | 11.70p | 11.50p | 11.50p | 11.50p | 0 |
| 12/02/2018 | 11.70p | 11.70p | 11.50p | 11.50p | 15036 |
| 09/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 07/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 06/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 02/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 01/02/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 31/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 30/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 29/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 26/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 25/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 24/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 23/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 22/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 19/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 18/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 17/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 16/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 15/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 12/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 11/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 10/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 09/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 08/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 0 |
| 05/01/2018 | 11.50p | 11.50p | 11.50p | 11.50p | 29151 |
| 04/01/2018 | 11.09p | 11.50p | 11.50p | 11.50p | 0 |
| 03/01/2018 | 11.09p | 11.50p | 11.50p | 11.50p | 0 |
| 02/01/2018 | 11.09p | 11.50p | 11.05p | 11.50p | 0 |
| 29/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 0 |
| 28/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 0 |
| 27/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 0 |
| 22/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 0 |
| 21/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 49000 |
| 20/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 39200 |
| 19/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 0 |
| 18/12/2017 | 11.09p | 11.05p | 11.05p | 10.43p | 0 |
| 15/12/2017 | 11.09p | 11.09p | 11.05p | 10.43p | 2602 |
| 14/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 60000 |
| 13/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 12/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 11/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 08/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 07/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 06/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 05/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 04/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 24500 |
| 01/12/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 0 |
| 30/11/2017 | 9.99p | 10.15p | 10.15p | 10.43p | 2849 |
| 29/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 28/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 27/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 24/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 23/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 22/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 21/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 20/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 17/11/2017 | 9.99p | 10.14p | 8.86p | 10.43p | 4000 |
| 16/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 15/11/2017 | 9.99p | 10.05p | 8.86p | 10.43p | 3900 |
| 14/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 13/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 10/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 09/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 08/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 07/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 06/11/2017 | 9.99p | 10.69p | 8.86p | 10.43p | 1468 |
| 03/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 02/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 01/11/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 31/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 30/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 27/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 26/10/2017 | 9.99p | 10.47p | 8.86p | 10.43p | 5770 |
| 25/10/2017 | 9.99p | 10.50p | 8.86p | 10.43p | 1700 |
| 24/10/2017 | 9.99p | 10.41p | 8.86p | 10.43p | 45728 |
| 23/10/2017 | 9.99p | 10.45p | 8.86p | 10.43p | 160586 |
| 20/10/2017 | 9.99p | 10.50p | 8.86p | 10.43p | 73458 |
| 19/10/2017 | 9.99p | 10.44p | 8.86p | 10.43p | 30468 |
| 18/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 17/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 16/10/2017 | 9.99p | 10.30p | 8.86p | 10.43p | 70797 |
| 13/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 48500 |
| 12/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 42038 |
| 11/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 71475 |
| 10/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 14387 |
| 09/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 64743 |
| 06/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 7240 |
| 05/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 04/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 15493 |
| 03/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 43853 |
| 02/10/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 284245 |
| 29/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 27355 |
| 28/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 36666 |
| 27/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 7969 |
| 26/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 25/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 22/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 21/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 8354 |
| 20/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 19/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 18/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 15/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 7826 |
| 14/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 13/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 12/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 11/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 49038 |
| 08/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 07/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 06/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 05/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 04/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 01/09/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 31/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 34215 |
| 30/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 11174 |
| 29/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 25/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 24/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 23/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 40000 |
| 22/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 21/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 243 |
| 18/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 17/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 16/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 15/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 14/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 11/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 10/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 09/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 2087 |
| 08/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 07/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 04/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 03/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 02/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 01/08/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 31/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 824 |
| 28/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 27/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 26/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 16835 |
| 25/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 24/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 21/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 20/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 19/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 18/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 17/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 14/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 13/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 233 |
| 12/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 11/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 10/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 07/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 06/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 11600 |
| 05/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 04/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 03/07/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 30/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 29/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 28/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 27/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 26/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 23/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 22/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 21/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 20/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 19/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 16/06/2017 | 9.99p | 9.99p | 8.86p | 10.43p | 82001 |
| 15/06/2017 | 9.80p | 8.86p | 8.86p | 10.43p | 0 |
| 14/06/2017 | 9.80p | 8.86p | 8.86p | 10.43p | 0 |
| 13/06/2017 | 9.80p | 8.86p | 8.86p | 10.43p | 0 |
| 12/06/2017 | 9.80p | 9.80p | 8.86p | 10.43p | 846 |
| 09/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 08/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 07/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 06/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 05/06/2017 | 9.99p | 8.86p | 8.86p | 10.43p | 0 |
| 02/06/2017 | 9.99p | 9.99p | 8.86p | 10.43p | 50000 |
| 01/06/2017 | 10.15p | 8.86p | 8.86p | 10.43p | 0 |
| 31/05/2017 | 10.15p | 10.15p | 8.86p | 10.43p | 92232 |
| 30/05/2017 | 10.57p | 8.86p | 8.86p | 10.43p | 0 |
| 26/05/2017 | 10.57p | 8.86p | 8.86p | 10.43p | 0 |
| 25/05/2017 | 10.57p | 8.86p | 8.86p | 10.43p | 0 |
| 24/05/2017 | 10.57p | 10.57p | 8.86p | 10.43p | 36907 |
| 23/05/2017 | 10.30p | 8.86p | 8.86p | 10.43p | 0 |
| 22/05/2017 | 10.30p | 10.30p | 8.86p | 10.43p | 2810 |
| 19/05/2017 | 9.97p | 8.86p | 8.86p | 10.43p | 0 |
| 18/05/2017 | 9.97p | 8.86p | 8.86p | 10.43p | 0 |
| 17/05/2017 | 9.97p | 9.97p | 8.86p | 10.43p | 13500 |
| 16/05/2017 | 10.03p | 10.03p | 8.86p | 10.43p | 46 |
| 15/05/2017 | 9.93p | 9.93p | 8.86p | 10.43p | 9657 |
| 12/05/2017 | 9.90p | 8.86p | 8.86p | 10.43p | 0 |
| 11/05/2017 | 9.90p | 9.90p | 8.86p | 10.43p | 79000 |
| 10/05/2017 | 9.81p | 9.81p | 8.86p | 10.43p | 47000 |
*Close Price adjusted for both dividends and splits