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 |
|---|---|---|---|---|---|
| 09/05/2017 | 9.71p | 9.73p | 8.86p | 10.43p | 108700 |
| 08/05/2017 | 9.65p | 9.65p | 8.86p | 10.43p | 22500 |
| 05/05/2017 | 9.46p | 8.86p | 8.86p | 10.43p | 0 |
| 04/05/2017 | 9.46p | 9.46p | 8.86p | 10.43p | 45000 |
| 03/05/2017 | 9.07p | 9.13p | 8.86p | 10.43p | 54000 |
| 02/05/2017 | 9.05p | 9.05p | 8.86p | 10.43p | 24335 |
| 28/04/2017 | 8.93p | 8.93p | 8.86p | 10.43p | 4070 |
| 27/04/2017 | 8.67p | 8.86p | 8.86p | 10.43p | 0 |
| 26/04/2017 | 8.67p | 8.86p | 8.86p | 10.43p | 0 |
| 25/04/2017 | 8.67p | 8.86p | 8.86p | 10.43p | 0 |
| 24/04/2017 | 8.67p | 8.86p | 8.86p | 10.43p | 0 |
| 21/04/2017 | 8.67p | 8.86p | 8.86p | 10.43p | 0 |
| 20/04/2017 | 8.67p | 8.86p | 8.86p | 10.43p | 0 |
| 19/04/2017 | 8.67p | 8.86p | 8.67p | 10.43p | 728 |
| 18/04/2017 | 8.90p | 8.86p | 8.86p | 10.43p | 0 |
| 13/04/2017 | 8.90p | 8.86p | 8.86p | 10.43p | 0 |
| 12/04/2017 | 8.90p | 8.90p | 8.86p | 10.43p | 4000 |
| 11/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 0 |
| 10/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 0 |
| 07/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 0 |
| 06/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 0 |
| 05/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 0 |
| 04/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 492 |
| 03/04/2017 | 8.86p | 8.86p | 8.86p | 10.43p | 223 |
| 31/03/2017 | 8.80p | 8.80p | 8.80p | 10.43p | 0 |
| 30/03/2017 | 9.03p | 9.03p | 8.80p | 10.43p | 5965 |
| 29/03/2017 | 8.67p | 8.80p | 8.80p | 10.43p | 0 |
| 28/03/2017 | 8.67p | 8.80p | 8.80p | 10.43p | 0 |
| 27/03/2017 | 8.67p | 8.80p | 8.80p | 10.43p | 0 |
| 24/03/2017 | 8.67p | 8.80p | 8.65p | 10.43p | 21593 |
| 23/03/2017 | 8.54p | 8.80p | 8.80p | 10.43p | 0 |
| 22/03/2017 | 8.54p | 8.80p | 8.54p | 10.43p | 5869 |
| 21/03/2017 | 8.57p | 8.80p | 8.80p | 10.43p | 0 |
| 20/03/2017 | 8.57p | 8.80p | 8.80p | 10.43p | 0 |
| 17/03/2017 | 8.57p | 8.80p | 8.80p | 10.43p | 0 |
| 16/03/2017 | 8.57p | 8.80p | 8.80p | 10.43p | 0 |
| 15/03/2017 | 8.57p | 8.80p | 8.57p | 10.43p | 5310 |
| 14/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 13/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 10/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 09/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 08/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 07/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 06/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 03/03/2017 | 8.66p | 8.80p | 8.80p | 10.43p | 0 |
| 02/03/2017 | 8.66p | 8.80p | 8.66p | 10.43p | 36499 |
| 01/03/2017 | 8.59p | 8.80p | 8.59p | 10.43p | 18066 |
| 28/02/2017 | 8.47p | 8.80p | 8.47p | 10.43p | 166415 |
| 27/02/2017 | 8.68p | 8.80p | 8.80p | 10.43p | 0 |
| 24/02/2017 | 8.68p | 8.80p | 8.80p | 10.43p | 0 |
| 23/02/2017 | 8.68p | 8.80p | 8.67p | 10.43p | 3870 |
| 22/02/2017 | 8.74p | 8.80p | 8.74p | 10.43p | 52837 |
| 21/02/2017 | 8.45p | 8.80p | 8.80p | 10.43p | 0 |
| 20/02/2017 | 8.45p | 8.80p | 8.80p | 10.43p | 0 |
| 17/02/2017 | 8.45p | 8.80p | 8.80p | 10.43p | 0 |
| 16/02/2017 | 8.45p | 8.80p | 8.45p | 10.43p | 11136 |
| 15/02/2017 | 8.59p | 8.80p | 8.80p | 10.43p | 0 |
| 14/02/2017 | 8.59p | 8.80p | 8.80p | 10.43p | 0 |
| 13/02/2017 | 8.59p | 8.80p | 8.80p | 10.43p | 0 |
| 10/02/2017 | 8.59p | 8.80p | 8.59p | 10.43p | 13500 |
| 09/02/2017 | 8.50p | 8.80p | 8.50p | 10.43p | 21399 |
| 08/02/2017 | 8.43p | 8.80p | 8.80p | 10.43p | 0 |
| 07/02/2017 | 8.43p | 8.80p | 8.80p | 10.43p | 0 |
| 06/02/2017 | 8.43p | 8.80p | 8.80p | 10.43p | 0 |
| 03/02/2017 | 8.43p | 8.80p | 8.80p | 10.43p | 0 |
| 02/02/2017 | 8.43p | 8.80p | 8.80p | 10.43p | 0 |
| 01/02/2017 | 8.43p | 8.80p | 8.80p | 10.43p | 0 |
| 31/01/2017 | 8.43p | 8.80p | 8.43p | 10.43p | 19901 |
| 30/01/2017 | 8.51p | 8.80p | 8.51p | 10.43p | 1221 |
| 27/01/2017 | 8.88p | 8.80p | 8.80p | 10.43p | 0 |
| 26/01/2017 | 8.88p | 8.88p | 8.80p | 10.43p | 27081 |
| 25/01/2017 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 24/01/2017 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 23/01/2017 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 20/01/2017 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 19/01/2017 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 18/01/2017 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 17/01/2017 | 8.69p | 8.80p | 8.68p | 10.43p | 7481 |
| 16/01/2017 | 8.82p | 8.82p | 8.80p | 10.43p | 11016 |
| 13/01/2017 | 9.05p | 8.80p | 8.80p | 10.43p | 0 |
| 12/01/2017 | 9.05p | 8.80p | 8.80p | 10.43p | 0 |
| 11/01/2017 | 9.05p | 8.80p | 8.80p | 10.43p | 0 |
| 10/01/2017 | 9.05p | 9.05p | 8.80p | 10.43p | 50000 |
| 09/01/2017 | 9.00p | 9.00p | 8.80p | 10.43p | 3370 |
| 06/01/2017 | 8.92p | 8.80p | 8.80p | 10.43p | 0 |
| 05/01/2017 | 8.92p | 9.06p | 8.80p | 10.43p | 63000 |
| 04/01/2017 | 8.95p | 8.95p | 8.80p | 10.43p | 22500 |
| 03/01/2017 | 8.91p | 8.91p | 8.80p | 10.43p | 33008 |
| 30/12/2016 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 29/12/2016 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 28/12/2016 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 23/12/2016 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 22/12/2016 | 8.69p | 8.80p | 8.80p | 10.43p | 0 |
| 21/12/2016 | 8.69p | 8.80p | 8.69p | 10.43p | 27016 |
| 20/12/2016 | 8.68p | 8.80p | 8.80p | 10.43p | 0 |
| 19/12/2016 | 8.68p | 8.80p | 8.80p | 10.43p | 0 |
| 16/12/2016 | 8.68p | 8.80p | 8.66p | 10.43p | 259507 |
| 15/12/2016 | 9.07p | 8.80p | 8.80p | 10.43p | 0 |
| 14/12/2016 | 9.07p | 8.80p | 8.80p | 10.43p | 0 |
| 13/12/2016 | 9.07p | 9.07p | 8.80p | 10.43p | 59721 |
| 12/12/2016 | 8.86p | 8.80p | 8.80p | 10.43p | 0 |
| 09/12/2016 | 8.86p | 8.80p | 8.80p | 10.43p | 0 |
| 08/12/2016 | 8.86p | 8.86p | 8.80p | 10.43p | 32200 |
| 07/12/2016 | 8.80p | 8.80p | 8.79p | 10.43p | 2110 |
| 06/12/2016 | 8.60p | 8.07p | 8.07p | 10.43p | 0 |
| 05/12/2016 | 8.60p | 8.07p | 8.07p | 10.43p | 0 |
| 02/12/2016 | 8.60p | 8.07p | 8.07p | 10.43p | 0 |
| 01/12/2016 | 8.60p | 8.60p | 8.07p | 10.43p | 9200 |
| 30/11/2016 | 8.44p | 8.60p | 8.07p | 10.43p | 85415 |
| 29/11/2016 | 8.41p | 8.07p | 8.07p | 10.43p | 0 |
| 28/11/2016 | 8.41p | 8.07p | 8.07p | 10.43p | 0 |
| 25/11/2016 | 8.41p | 8.47p | 8.07p | 10.43p | 100656 |
| 24/11/2016 | 8.49p | 8.52p | 8.07p | 10.43p | 56967 |
| 23/11/2016 | 8.52p | 8.54p | 8.07p | 10.43p | 103000 |
| 22/11/2016 | 8.50p | 8.07p | 8.07p | 10.43p | 0 |
| 21/11/2016 | 8.50p | 8.50p | 8.07p | 10.43p | 32597 |
| 18/11/2016 | 8.45p | 8.45p | 8.07p | 10.43p | 1082 |
| 17/11/2016 | 8.20p | 8.20p | 8.07p | 10.43p | 40000 |
| 16/11/2016 | 8.12p | 8.07p | 8.07p | 10.43p | 0 |
| 15/11/2016 | 8.12p | 8.12p | 8.07p | 10.43p | 32200 |
| 14/11/2016 | 8.10p | 8.10p | 8.07p | 10.43p | 18400 |
| 11/11/2016 | 8.06p | 8.07p | 8.06p | 10.43p | 101162 |
| 10/11/2016 | 8.15p | 8.15p | 8.07p | 10.43p | 187937 |
| 09/11/2016 | 7.99p | 8.07p | 7.99p | 10.43p | 198549 |
| 08/11/2016 | 8.05p | 8.07p | 8.04p | 10.43p | 5796 |
| 07/11/2016 | 8.00p | 8.07p | 8.00p | 10.43p | 3787 |
| 04/11/2016 | 8.06p | 8.07p | 8.07p | 10.43p | 0 |
| 03/11/2016 | 8.06p | 8.07p | 8.07p | 10.43p | 0 |
| 02/11/2016 | 8.06p | 8.07p | 8.00p | 10.43p | 313779 |
| 01/11/2016 | 8.33p | 8.07p | 8.07p | 10.43p | 0 |
| 31/10/2016 | 8.33p | 8.33p | 8.07p | 10.43p | 779 |
| 28/10/2016 | 8.21p | 8.07p | 8.07p | 10.43p | 0 |
| 27/10/2016 | 8.21p | 8.07p | 8.07p | 10.43p | 0 |
| 26/10/2016 | 8.21p | 8.21p | 8.07p | 10.43p | 150000 |
| 25/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 24/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 21/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 20/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 19/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 18/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 17/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 14/10/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 13/10/2016 | 8.00p | 8.07p | 8.00p | 10.43p | 18400 |
| 12/10/2016 | 8.09p | 8.07p | 8.07p | 10.43p | 0 |
| 11/10/2016 | 8.09p | 8.09p | 8.07p | 10.43p | 13896 |
| 10/10/2016 | 7.73p | 8.07p | 8.07p | 10.43p | 0 |
| 07/10/2016 | 7.73p | 8.07p | 7.73p | 10.43p | 3211 |
| 06/10/2016 | 7.80p | 8.07p | 8.07p | 10.43p | 0 |
| 05/10/2016 | 7.80p | 8.07p | 8.07p | 10.43p | 0 |
| 04/10/2016 | 7.80p | 8.07p | 8.07p | 10.43p | 0 |
| 03/10/2016 | 7.80p | 8.07p | 8.07p | 10.43p | 0 |
| 30/09/2016 | 7.80p | 8.07p | 7.80p | 10.43p | 1495 |
| 29/09/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 28/09/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 27/09/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 26/09/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 23/09/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 22/09/2016 | 8.00p | 8.07p | 8.07p | 10.43p | 0 |
| 21/09/2016 | 8.00p | 8.07p | 8.00p | 10.43p | 10000 |
| 20/09/2016 | 8.07p | 8.07p | 8.07p | 10.43p | 5249 |
| 19/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 16/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 15/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 14/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 13/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 12/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 09/09/2016 | 8.50p | 8.50p | 8.35p | 10.43p | 31500 |
| 08/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 07/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 06/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 05/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 02/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 01/09/2016 | 8.50p | 8.35p | 8.35p | 10.43p | 0 |
| 31/08/2016 | 8.50p | 8.50p | 8.35p | 10.43p | 5458 |
| 30/08/2016 | 8.28p | 8.35p | 8.24p | 10.43p | 92223 |
| 26/08/2016 | 8.35p | 8.35p | 8.35p | 10.43p | 5886 |
| 25/08/2016 | 8.55p | 8.49p | 8.49p | 10.43p | 0 |
| 24/08/2016 | 8.55p | 8.49p | 8.49p | 10.43p | 0 |
| 23/08/2016 | 8.55p | 8.60p | 8.49p | 10.43p | 64428 |
| 22/08/2016 | 8.49p | 8.49p | 8.49p | 10.43p | 5504 |
| 19/08/2016 | 8.51p | 8.65p | 8.51p | 10.43p | 200 |
| 18/08/2016 | 8.65p | 8.65p | 8.65p | 10.43p | 0 |
| 17/08/2016 | 8.65p | 8.65p | 8.65p | 10.43p | 8015 |
| 16/08/2016 | 8.69p | 8.69p | 8.40p | 10.43p | 2184 |
| 15/08/2016 | 8.65p | 8.40p | 8.40p | 10.43p | 0 |
| 12/08/2016 | 8.65p | 8.65p | 8.40p | 10.43p | 17281 |
| 11/08/2016 | 8.67p | 8.67p | 8.40p | 10.43p | 500 |
| 10/08/2016 | 8.69p | 8.69p | 8.40p | 10.43p | 237544 |
| 09/08/2016 | 8.50p | 8.50p | 8.40p | 10.43p | 50000 |
| 08/08/2016 | 8.40p | 8.40p | 8.40p | 10.43p | 2894 |
| 05/08/2016 | 8.53p | 8.53p | 8.22p | 10.43p | 3771 |
| 04/08/2016 | 8.63p | 8.63p | 8.22p | 10.43p | 1552 |
| 03/08/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 02/08/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 01/08/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 29/07/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 28/07/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 27/07/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 26/07/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
| 25/07/2016 | 8.49p | 8.22p | 8.22p | 10.43p | 0 |
*Close Price adjusted for both dividends and splits