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 |
|---|---|---|---|---|---|
| 22/07/2016 | 8.49p | 8.61p | 8.22p | 10.43p | 15414 |
| 21/07/2016 | 8.64p | 8.22p | 8.22p | 10.43p | 0 |
| 20/07/2016 | 8.64p | 8.22p | 8.22p | 10.43p | 0 |
| 19/07/2016 | 8.64p | 8.22p | 8.22p | 10.43p | 0 |
| 18/07/2016 | 8.64p | 8.64p | 8.22p | 10.43p | 4 |
| 15/07/2016 | 8.52p | 8.22p | 8.22p | 10.43p | 0 |
| 14/07/2016 | 8.52p | 8.52p | 8.22p | 10.43p | 19500 |
| 13/07/2016 | 8.47p | 8.47p | 8.22p | 10.43p | 3472 |
| 12/07/2016 | 8.18p | 8.22p | 8.18p | 10.43p | 3472 |
| 11/07/2016 | 8.26p | 8.26p | 8.22p | 10.43p | 6633 |
| 08/07/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 07/07/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 06/07/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 05/07/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 04/07/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 01/07/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 30/06/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 29/06/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 28/06/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 27/06/2016 | 7.99p | 8.22p | 8.22p | 10.43p | 0 |
| 24/06/2016 | 7.99p | 8.22p | 7.99p | 10.43p | 242 |
| 23/06/2016 | 8.22p | 8.22p | 8.22p | 10.43p | 0 |
| 22/06/2016 | 8.22p | 8.22p | 8.22p | 10.43p | 0 |
| 21/06/2016 | 8.22p | 8.22p | 8.22p | 10.43p | 0 |
| 20/06/2016 | 8.22p | 8.22p | 8.22p | 10.43p | 0 |
| 17/06/2016 | 8.22p | 8.22p | 8.22p | 10.43p | 5758 |
| 16/06/2016 | 8.40p | 8.85p | 8.85p | 10.43p | 0 |
| 15/06/2016 | 8.40p | 8.85p | 8.85p | 10.43p | 0 |
| 14/06/2016 | 8.40p | 8.85p | 8.85p | 10.43p | 0 |
| 13/06/2016 | 8.40p | 8.85p | 8.40p | 10.43p | 17838 |
| 10/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 09/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 08/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 07/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 06/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 03/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 02/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 01/06/2016 | 9.11p | 8.85p | 8.85p | 10.43p | 0 |
| 31/05/2016 | 9.11p | 9.11p | 8.85p | 10.43p | 1077 |
| 27/05/2016 | 9.51p | 8.85p | 8.85p | 10.43p | 0 |
| 26/05/2016 | 9.51p | 8.85p | 8.85p | 10.43p | 0 |
| 25/05/2016 | 9.51p | 9.51p | 8.85p | 10.43p | 65998 |
| 24/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 23/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 20/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 19/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 18/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 17/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 16/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 13/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 12/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 11/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 10/05/2016 | 8.72p | 8.85p | 8.85p | 10.43p | 0 |
| 09/05/2016 | 8.72p | 8.85p | 8.72p | 10.43p | 1674 |
| 06/05/2016 | 8.43p | 8.85p | 8.85p | 10.43p | 0 |
| 05/05/2016 | 8.43p | 8.85p | 8.43p | 10.43p | 18000 |
| 04/05/2016 | 8.47p | 8.85p | 8.85p | 10.43p | 0 |
| 03/05/2016 | 8.47p | 8.85p | 8.85p | 10.43p | 0 |
| 29/04/2016 | 8.47p | 8.85p | 8.85p | 10.43p | 0 |
| 28/04/2016 | 8.47p | 8.85p | 8.47p | 10.43p | 1337 |
| 27/04/2016 | 8.36p | 8.85p | 8.85p | 10.43p | 0 |
| 26/04/2016 | 8.36p | 8.85p | 8.85p | 10.43p | 0 |
| 25/04/2016 | 8.36p | 8.85p | 8.85p | 10.43p | 0 |
| 22/04/2016 | 8.36p | 8.85p | 8.36p | 10.43p | 81756 |
| 21/04/2016 | 8.23p | 8.85p | 8.23p | 10.43p | 47970 |
| 20/04/2016 | 7.35p | 8.85p | 8.85p | 10.43p | 0 |
| 19/04/2016 | 7.35p | 8.85p | 8.85p | 10.43p | 0 |
| 18/04/2016 | 7.35p | 8.85p | 8.85p | 10.43p | 0 |
| 15/04/2016 | 7.35p | 8.85p | 8.85p | 10.43p | 0 |
| 14/04/2016 | 7.35p | 8.85p | 8.85p | 10.43p | 0 |
| 13/04/2016 | 7.35p | 8.85p | 8.85p | 10.43p | 0 |
| 12/04/2016 | 7.35p | 8.85p | 7.35p | 10.43p | 62988 |
| 11/04/2016 | 7.57p | 8.85p | 8.85p | 10.43p | 0 |
| 08/04/2016 | 7.57p | 8.85p | 8.85p | 10.43p | 0 |
| 07/04/2016 | 7.57p | 8.85p | 8.85p | 10.43p | 0 |
| 06/04/2016 | 7.57p | 8.85p | 7.57p | 10.43p | 2337 |
| 05/04/2016 | 7.76p | 8.85p | 8.85p | 10.43p | 0 |
| 04/04/2016 | 7.76p | 8.85p | 7.76p | 10.43p | 385 |
| 01/04/2016 | 7.78p | 8.85p | 7.78p | 10.43p | 221 |
| 31/03/2016 | 7.82p | 8.85p | 8.85p | 10.43p | 0 |
| 30/03/2016 | 7.82p | 8.85p | 7.73p | 10.43p | 26087 |
| 29/03/2016 | 7.40p | 8.85p | 8.85p | 10.43p | 0 |
| 24/03/2016 | 7.40p | 8.85p | 8.85p | 10.43p | 0 |
| 23/03/2016 | 7.40p | 8.85p | 8.85p | 10.43p | 0 |
| 22/03/2016 | 7.40p | 8.85p | 8.85p | 10.43p | 0 |
| 21/03/2016 | 7.40p | 8.85p | 8.85p | 10.43p | 0 |
| 18/03/2016 | 7.40p | 8.85p | 7.40p | 10.43p | 238702 |
| 17/03/2016 | 8.10p | 8.85p | 8.85p | 10.43p | 0 |
| 16/03/2016 | 8.10p | 8.85p | 8.85p | 10.43p | 0 |
| 15/03/2016 | 8.10p | 8.85p | 8.10p | 10.43p | 960 |
| 14/03/2016 | 8.12p | 8.85p | 8.85p | 10.43p | 0 |
| 11/03/2016 | 8.12p | 8.85p | 8.85p | 10.43p | 0 |
| 10/03/2016 | 8.12p | 8.85p | 8.85p | 10.43p | 0 |
| 09/03/2016 | 8.12p | 8.85p | 8.85p | 10.43p | 0 |
| 08/03/2016 | 8.12p | 8.85p | 8.12p | 10.43p | 4903 |
| 07/03/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 04/03/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 03/03/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 02/03/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 01/03/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 29/02/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 26/02/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 25/02/2016 | 6.84p | 8.85p | 8.85p | 10.43p | 0 |
| 24/02/2016 | 6.84p | 8.85p | 6.84p | 10.43p | 13986 |
| 23/02/2016 | 6.98p | 8.85p | 6.98p | 10.43p | 16706 |
| 22/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 19/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 18/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 17/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 16/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 15/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 12/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 11/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 10/02/2016 | 7.09p | 8.85p | 8.85p | 10.43p | 0 |
| 09/02/2016 | 7.09p | 8.85p | 7.09p | 10.43p | 5003 |
| 08/02/2016 | 7.80p | 8.85p | 8.85p | 10.43p | 0 |
| 05/02/2016 | 7.80p | 8.85p | 7.80p | 10.43p | 40 |
| 04/02/2016 | 8.00p | 8.85p | 8.85p | 10.43p | 0 |
| 03/02/2016 | 8.00p | 8.85p | 8.85p | 10.43p | 0 |
| 02/02/2016 | 8.00p | 8.85p | 8.00p | 10.43p | 80 |
| 01/02/2016 | 8.08p | 8.85p | 7.97p | 10.43p | 23953 |
| 29/01/2016 | 7.70p | 8.85p | 7.70p | 10.43p | 87177 |
| 28/01/2016 | 7.83p | 8.85p | 7.83p | 10.43p | 15200 |
| 27/01/2016 | 7.46p | 8.85p | 8.85p | 10.43p | 0 |
| 26/01/2016 | 7.46p | 8.85p | 8.85p | 10.43p | 0 |
| 25/01/2016 | 7.46p | 8.85p | 8.85p | 10.43p | 0 |
| 22/01/2016 | 7.46p | 8.85p | 7.46p | 10.43p | 112000 |
| 21/01/2016 | 7.86p | 8.85p | 8.85p | 10.43p | 0 |
| 20/01/2016 | 7.86p | 8.85p | 8.85p | 10.43p | 0 |
| 19/01/2016 | 7.86p | 8.85p | 8.85p | 10.43p | 0 |
| 18/01/2016 | 7.86p | 8.85p | 7.86p | 10.43p | 0 |
| 15/01/2016 | 8.15p | 8.85p | 7.86p | 10.43p | 52895 |
| 14/01/2016 | 8.40p | 8.85p | 8.85p | 10.43p | 0 |
| 13/01/2016 | 8.40p | 8.85p | 8.40p | 10.43p | 10124 |
| 12/01/2016 | 8.84p | 8.85p | 8.85p | 10.43p | 0 |
| 11/01/2016 | 8.84p | 8.85p | 8.84p | 10.43p | 56584 |
| 08/01/2016 | 8.78p | 8.85p | 8.78p | 10.43p | 4755 |
| 07/01/2016 | 8.90p | 8.90p | 8.85p | 10.43p | 1271 |
| 06/01/2016 | 8.85p | 8.85p | 8.85p | 10.43p | 0 |
| 05/01/2016 | 8.85p | 8.85p | 8.85p | 10.43p | 0 |
| 04/01/2016 | 8.85p | 8.85p | 8.85p | 10.43p | 0 |
| 31/12/2015 | 8.85p | 8.85p | 8.85p | 10.43p | 0 |
| 30/12/2015 | 8.85p | 8.85p | 8.85p | 10.43p | 19674 |
| 29/12/2015 | 9.02p | 9.02p | 9.02p | 10.43p | 0 |
| 24/12/2015 | 9.02p | 9.02p | 9.02p | 10.43p | 0 |
| 23/12/2015 | 9.02p | 9.02p | 9.02p | 10.43p | 0 |
| 22/12/2015 | 9.02p | 9.02p | 9.02p | 10.43p | 69119 |
| 21/12/2015 | 9.01p | 9.03p | 8.70p | 10.43p | 254126 |
| 18/12/2015 | 8.72p | 8.70p | 8.70p | 10.43p | 0 |
| 17/12/2015 | 8.72p | 8.70p | 8.70p | 10.43p | 0 |
| 16/12/2015 | 8.72p | 8.72p | 8.70p | 10.43p | 20400 |
| 15/12/2015 | 8.77p | 8.70p | 8.70p | 10.43p | 0 |
| 14/12/2015 | 8.77p | 8.77p | 8.70p | 10.43p | 40800 |
| 11/12/2015 | 8.35p | 8.70p | 8.70p | 10.43p | 0 |
| 10/12/2015 | 8.35p | 8.70p | 8.28p | 10.43p | 19800 |
| 09/12/2015 | 8.77p | 8.70p | 8.70p | 10.43p | 0 |
| 08/12/2015 | 8.77p | 8.77p | 8.70p | 10.43p | 9776 |
| 07/12/2015 | 8.83p | 8.70p | 8.70p | 10.43p | 0 |
| 04/12/2015 | 8.83p | 8.70p | 8.70p | 10.43p | 0 |
| 03/12/2015 | 8.83p | 8.83p | 8.70p | 10.43p | 9351 |
| 02/12/2015 | 9.01p | 9.01p | 8.70p | 10.43p | 116 |
| 01/12/2015 | 9.27p | 8.70p | 8.70p | 10.43p | 0 |
| 30/11/2015 | 9.27p | 9.27p | 8.70p | 10.43p | 442 |
| 27/11/2015 | 9.33p | 8.70p | 8.70p | 10.43p | 0 |
| 26/11/2015 | 9.33p | 8.70p | 8.70p | 10.43p | 0 |
| 25/11/2015 | 9.33p | 8.70p | 8.70p | 10.43p | 0 |
| 24/11/2015 | 9.33p | 9.33p | 8.70p | 10.43p | 13600 |
| 23/11/2015 | 9.12p | 8.70p | 8.70p | 10.43p | 0 |
| 20/11/2015 | 9.12p | 8.70p | 8.70p | 10.43p | 0 |
| 19/11/2015 | 9.12p | 8.70p | 8.70p | 10.43p | 0 |
| 18/11/2015 | 9.12p | 9.12p | 8.70p | 10.43p | 136000 |
| 17/11/2015 | 8.55p | 8.70p | 8.70p | 10.43p | 0 |
| 16/11/2015 | 8.55p | 8.70p | 8.55p | 10.43p | 54400 |
| 13/11/2015 | 8.55p | 8.70p | 8.55p | 10.43p | 34000 |
| 12/11/2015 | 8.96p | 8.70p | 8.70p | 10.43p | 0 |
| 11/11/2015 | 8.96p | 8.70p | 8.70p | 10.43p | 0 |
| 10/11/2015 | 8.96p | 8.70p | 8.70p | 10.43p | 0 |
| 09/11/2015 | 8.96p | 8.70p | 8.70p | 10.43p | 0 |
| 06/11/2015 | 8.96p | 8.70p | 8.70p | 10.43p | 0 |
| 05/11/2015 | 8.96p | 8.96p | 8.70p | 10.43p | 32376 |
| 04/11/2015 | 8.67p | 8.70p | 8.70p | 10.43p | 0 |
| 03/11/2015 | 8.67p | 8.70p | 8.67p | 10.43p | 1432 |
| 02/11/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 0 |
| 30/10/2015 | 8.70p | 8.70p | 8.47p | 10.43p | 39227 |
| 29/10/2015 | 9.05p | 8.70p | 8.70p | 10.43p | 0 |
| 28/10/2015 | 9.05p | 8.70p | 8.70p | 10.43p | 0 |
| 27/10/2015 | 9.05p | 9.05p | 8.70p | 10.43p | 8088 |
| 26/10/2015 | 9.18p | 9.18p | 8.70p | 10.43p | 4385 |
| 23/10/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 0 |
| 22/10/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 0 |
| 21/10/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 0 |
| 20/10/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 0 |
| 19/10/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 0 |
| 16/10/2015 | 8.70p | 8.70p | 8.70p | 10.43p | 6800 |
| 15/10/2015 | 8.81p | 8.86p | 8.77p | 10.43p | 45400 |
| 14/10/2015 | 8.70p | 6.99p | 6.99p | 10.43p | 0 |
| 13/10/2015 | 8.70p | 6.99p | 6.99p | 10.43p | 0 |
| 12/10/2015 | 8.70p | 8.70p | 6.99p | 10.43p | 104645 |
| 09/10/2015 | 7.87p | 6.99p | 6.99p | 10.43p | 0 |
| 08/10/2015 | 7.87p | 6.99p | 6.99p | 10.43p | 0 |
*Close Price adjusted for both dividends and splits