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 |
|---|---|---|---|---|---|
| 07/03/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 06/03/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 05/03/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 04/03/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 03/03/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 28/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 27/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 26/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 25/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 24/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 21/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 20/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 19/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 18/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 17/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 14/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 13/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 12/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 0 |
| 11/02/2014 | 12.01p | 12.12p | 12.01p | 12.12p | 249066 |
| 10/02/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 0 |
| 07/02/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 8000 |
| 06/02/2014 | 11.75p | 11.75p | 11.75p | 11.75p | 33000 |
| 05/02/2014 | 11.73p | 11.73p | 11.22p | 11.22p | 8000 |
| 04/02/2014 | 11.03p | 11.22p | 11.03p | 11.22p | 55000 |
| 03/02/2014 | 11.03p | 11.22p | 11.03p | 11.22p | 114299 |
| 31/01/2014 | 10.70p | 10.70p | 10.23p | 10.23p | 783 |
| 30/01/2014 | 10.23p | 10.23p | 10.23p | 10.23p | 20000 |
| 29/01/2014 | 10.23p | 10.23p | 10.23p | 10.23p | 0 |
| 28/01/2014 | 10.23p | 10.23p | 10.23p | 10.23p | 0 |
| 27/01/2014 | 10.23p | 10.23p | 10.23p | 10.23p | 5110 |
| 24/01/2014 | 11.40p | 11.40p | 11.40p | 11.40p | 0 |
| 23/01/2014 | 11.40p | 11.40p | 11.40p | 11.40p | 0 |
| 22/01/2014 | 11.40p | 11.40p | 11.40p | 11.40p | 0 |
| 21/01/2014 | 11.40p | 11.40p | 11.40p | 11.40p | 3300 |
| 20/01/2014 | 11.40p | 11.40p | 11.40p | 11.40p | 1741 |
| 17/01/2014 | 11.40p | 11.40p | 11.02p | 11.02p | 1741 |
| 16/01/2014 | 10.97p | 11.02p | 10.97p | 11.02p | 0 |
| 15/01/2014 | 10.97p | 11.02p | 10.97p | 11.02p | 0 |
| 14/01/2014 | 10.97p | 11.02p | 10.97p | 11.02p | 0 |
| 13/01/2014 | 10.97p | 11.02p | 10.97p | 11.02p | 0 |
| 10/01/2014 | 10.97p | 11.02p | 10.97p | 11.02p | 0 |
| 09/01/2014 | 10.97p | 11.02p | 10.97p | 11.02p | 6400 |
| 08/01/2014 | 10.97p | 11.02p | 10.97p | 10.97p | 55300 |
| 07/01/2014 | 10.45p | 10.45p | 10.45p | 10.45p | 1167 |
| 06/01/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 03/01/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 02/01/2014 | 9.50p | 9.50p | 9.50p | 9.50p | 1824 |
| 31/12/2013 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 30/12/2013 | 9.50p | 9.50p | 9.50p | 9.50p | 0 |
| 27/12/2013 | 9.50p | 9.50p | 9.50p | 9.50p | 50000 |
| 24/12/2013 | 8.98p | 9.46p | 8.98p | 8.98p | 35284 |
| 23/12/2013 | 8.98p | 9.46p | 8.98p | 8.98p | 176483 |
| 20/12/2013 | 8.98p | 9.46p | 8.98p | 9.46p | 16618 |
| 19/12/2013 | 9.46p | 9.46p | 9.46p | 9.46p | 0 |
| 18/12/2013 | 9.46p | 9.46p | 9.46p | 9.46p | 0 |
| 17/12/2013 | 9.46p | 9.46p | 9.46p | 9.46p | 0 |
| 16/12/2013 | 9.46p | 9.46p | 9.46p | 9.46p | 120 |
| 13/12/2013 | 9.46p | 9.46p | 9.46p | 9.46p | 6000 |
| 12/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 11/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 10/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 09/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 06/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 05/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 0 |
| 04/12/2013 | 9.62p | 9.62p | 9.62p | 9.62p | 429 |
| 03/12/2013 | 9.33p | 9.33p | 9.33p | 9.33p | 0 |
| 02/12/2013 | 9.33p | 9.33p | 9.33p | 9.33p | 82454 |
| 29/11/2013 | 8.81p | 8.81p | 8.51p | 8.81p | 1298910 |
| 28/11/2013 | 8.81p | 8.81p | 8.51p | 8.81p | 680192 |
| 27/11/2013 | 8.81p | 8.81p | 8.51p | 8.81p | 787614 |
| 26/11/2013 | 8.55p | 8.95p | 8.55p | 8.95p | 23249 |
| 25/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 22/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 21/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 20/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 19/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 6336 |
| 18/11/2013 | 8.93p | 8.93p | 8.90p | 8.90p | 141 |
| 15/11/2013 | 8.90p | 8.90p | 8.90p | 8.90p | 34056 |
| 14/11/2013 | 8.75p | 8.75p | 8.75p | 8.75p | 22566 |
| 13/11/2013 | 8.70p | 8.70p | 8.70p | 8.70p | 33627 |
| 12/11/2013 | 8.82p | 8.95p | 8.82p | 8.95p | 8785 |
| 11/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 0 |
| 08/11/2013 | 8.95p | 8.95p | 8.95p | 8.95p | 41284 |
| 07/11/2013 | 8.37p | 8.37p | 8.37p | 8.37p | 0 |
| 06/11/2013 | 8.37p | 8.37p | 8.37p | 8.37p | 15424 |
| 05/11/2013 | 8.66p | 8.66p | 8.66p | 8.66p | 0 |
| 04/11/2013 | 8.66p | 8.66p | 8.66p | 8.66p | 13240 |
| 01/11/2013 | 9.06p | 9.06p | 8.83p | 8.83p | 0 |
| 31/10/2013 | 8.83p | 8.83p | 8.83p | 8.83p | 0 |
| 30/10/2013 | 8.83p | 8.83p | 8.83p | 8.83p | 37429 |
| 29/10/2013 | 9.44p | 9.44p | 9.11p | 9.44p | 0 |
| 28/10/2013 | 9.44p | 9.44p | 9.11p | 9.44p | 0 |
| 25/10/2013 | 9.44p | 9.44p | 9.11p | 9.44p | 0 |
| 24/10/2013 | 9.44p | 9.44p | 9.11p | 9.44p | 0 |
| 23/10/2013 | 9.44p | 9.44p | 9.11p | 9.44p | 0 |
| 22/10/2013 | 9.44p | 9.44p | 9.11p | 9.44p | 0 |
| 21/10/2013 | 9.44p | 9.44p | 9.11p | 9.11p | 7000 |
| 18/10/2013 | 9.11p | 9.11p | 9.11p | 9.11p | 0 |
| 17/10/2013 | 9.11p | 9.11p | 9.11p | 9.11p | 0 |
| 16/10/2013 | 9.11p | 9.11p | 9.11p | 9.11p | 0 |
| 15/10/2013 | 9.11p | 9.11p | 9.11p | 9.11p | 13700 |
| 14/10/2013 | 8.99p | 9.06p | 8.99p | 8.99p | 16800 |
| 11/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 10/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 09/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 08/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 07/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 04/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 03/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 02/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 01/10/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 30/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 27/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 26/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 25/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 24/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 23/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 20/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 103968 |
| 19/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 18/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 17/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 16/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 13/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 12/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 11/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 10/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 09/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 70000 |
| 06/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 05/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 04/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 03/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 02/09/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 30/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 29/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 28/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 27/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 70000 |
| 23/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 22/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 15455 |
| 21/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 20/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 19056 |
| 19/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 16/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 15/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 14/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 13/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 12/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 09/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 08/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 07/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 06/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 05/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 02/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 01/08/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 31/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 30/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 29/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 26/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 25/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 24/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 23/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 22/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 19/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 18/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 17/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 16/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 15/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 12/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 11/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 10/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 09/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 08/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 05/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 04/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 03/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 02/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 01/07/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 28/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 27/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 26/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 25/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 24/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 21/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 20/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 0 |
| 19/06/2013 | 6.40p | 6.40p | 6.40p | 6.40p | 20000 |
| 18/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 17/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 14/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 13/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 12/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 11/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 0 |
| 10/06/2013 | 6.42p | 6.42p | 6.42p | 6.42p | 70000 |
| 07/06/2013 | 6.64p | 6.64p | 6.60p | 6.60p | 0 |
| 06/06/2013 | 6.64p | 6.64p | 6.60p | 6.60p | 0 |
| 05/06/2013 | 6.64p | 6.64p | 6.60p | 6.60p | 0 |
| 04/06/2013 | 6.64p | 6.64p | 6.60p | 6.60p | 0 |
| 03/06/2013 | 6.64p | 6.64p | 6.60p | 6.60p | 18883 |
| 31/05/2013 | 6.79p | 6.79p | 6.79p | 6.79p | 106572 |
| 30/05/2013 | 7.06p | 7.06p | 7.06p | 7.06p | 0 |
| 29/05/2013 | 7.06p | 7.06p | 7.06p | 7.06p | 0 |
| 28/05/2013 | 7.06p | 7.06p | 7.06p | 7.06p | 30000 |
*Close Price adjusted for both dividends and splits