Hellenic Dynamics (HELD) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Hellenic Dynamics

Date Open High Low Close* Volume
14/11/2024 0.95p 0.99p 0.99p 0.95p 0
13/11/2024 0.95p 0.99p 0.99p 0.95p 0
12/11/2024 0.95p 0.99p 0.99p 0.95p 0
11/11/2024 0.95p 0.99p 0.99p 0.95p 0
08/11/2024 0.95p 0.99p 0.99p 0.95p 0
07/11/2024 0.95p 0.99p 0.99p 0.95p 0
06/11/2024 0.95p 0.99p 0.99p 0.95p 0
05/11/2024 0.95p 0.99p 0.99p 0.95p 0
04/11/2024 0.95p 0.99p 0.99p 0.95p 0
01/11/2024 0.95p 0.99p 0.99p 0.95p 0
31/10/2024 0.95p 0.99p 0.99p 0.95p 0
30/10/2024 0.95p 0.99p 0.99p 0.95p 0
29/10/2024 0.95p 0.99p 0.99p 0.95p 0
28/10/2024 0.95p 0.99p 0.99p 0.95p 0
25/10/2024 0.95p 0.99p 0.99p 0.95p 0
24/10/2024 0.95p 0.99p 0.99p 0.95p 0
23/10/2024 0.95p 0.99p 0.99p 0.95p 0
22/10/2024 0.95p 0.99p 0.99p 0.95p 0
21/10/2024 0.95p 0.99p 0.99p 0.95p 0
18/10/2024 0.95p 0.99p 0.99p 0.95p 0
17/10/2024 0.95p 0.99p 0.99p 0.95p 0
16/10/2024 0.95p 0.99p 0.99p 0.95p 0
15/10/2024 0.95p 0.99p 0.99p 0.95p 0
14/10/2024 0.95p 0.99p 0.99p 0.95p 0
11/10/2024 1.00p 0.99p 0.99p 0.95p 0
10/10/2024 1.00p 0.99p 0.99p 0.95p 0
09/10/2024 1.00p 0.99p 0.99p 0.95p 0
08/10/2024 1.00p 0.99p 0.99p 0.95p 0
07/10/2024 1.00p 0.99p 0.99p 0.95p 0
04/10/2024 1.00p 0.99p 0.99p 0.95p 0
03/10/2024 1.00p 0.99p 0.99p 0.95p 0
02/10/2024 1.00p 0.99p 0.99p 0.95p 0
01/10/2024 1.00p 0.99p 0.99p 0.95p 0
30/09/2024 1.00p 0.99p 0.99p 0.95p 0
27/09/2024 1.00p 0.99p 0.99p 0.95p 0
26/09/2024 1.00p 0.99p 0.99p 0.95p 0
25/09/2024 1.00p 0.99p 0.99p 0.95p 0
24/09/2024 1.00p 0.99p 0.99p 0.95p 0
23/09/2024 1.00p 0.99p 0.99p 0.95p 0
20/09/2024 1.00p 0.99p 0.99p 0.95p 0
19/09/2024 1.00p 0.99p 0.99p 0.95p 0
18/09/2024 1.00p 0.99p 0.99p 0.95p 0
17/09/2024 1.00p 0.99p 0.99p 0.95p 0
16/09/2024 1.00p 0.99p 0.99p 0.95p 0
13/09/2024 1.00p 0.99p 0.99p 0.95p 0
12/09/2024 1.00p 0.99p 0.99p 0.95p 0
11/09/2024 1.00p 0.99p 0.99p 0.95p 0
10/09/2024 1.00p 0.99p 0.99p 0.95p 0
09/09/2024 1.00p 0.99p 0.99p 0.95p 0
06/09/2024 1.00p 0.99p 0.99p 0.95p 0
05/09/2024 1.00p 0.99p 0.99p 0.95p 0
04/09/2024 1.00p 0.99p 0.99p 0.95p 0
03/09/2024 1.00p 0.99p 0.99p 0.95p 0
30/08/2024 1.00p 0.99p 0.99p 0.95p 0
28/08/2024 1.00p 0.99p 0.99p 0.95p 0
27/08/2024 1.00p 0.99p 0.99p 0.95p 0
23/08/2024 1.00p 0.99p 0.99p 0.95p 0
22/08/2024 1.00p 0.99p 0.99p 0.95p 0
21/08/2024 1.00p 0.99p 0.99p 0.95p 0
20/08/2024 1.00p 0.99p 0.99p 0.95p 0
19/08/2024 1.00p 0.99p 0.99p 0.95p 0
16/08/2024 1.00p 0.99p 0.99p 0.95p 0
15/08/2024 1.00p 0.99p 0.99p 0.95p 0
14/08/2024 1.00p 0.99p 0.99p 0.95p 0
13/08/2024 1.00p 0.99p 0.99p 0.95p 0
12/08/2024 1.00p 0.99p 0.99p 0.95p 0
09/08/2024 1.00p 0.99p 0.99p 0.95p 0
08/08/2024 1.00p 0.99p 0.99p 0.95p 0
07/08/2024 0.95p 0.99p 0.99p 0.95p 0
06/08/2024 0.00p 0.99p 0.99p 0.95p 0
05/08/2024 1.00p 0.95p 0.95p 0.95p 0
02/08/2024 1.00p 0.95p 0.95p 0.95p 0
01/08/2024 1.00p 0.95p 0.95p 0.95p 0
31/07/2024 1.00p 1.10p 0.90p 0.95p 555743
30/07/2024 1.00p 1.10p 0.96p 1.00p 67406
29/07/2024 1.00p 1.10p 0.90p 1.00p 179885
26/07/2024 1.00p 1.05p 0.91p 1.00p 54677
25/07/2024 1.03p 1.05p 0.95p 1.00p 473145
24/07/2024 1.03p 1.08p 0.97p 1.03p 57703
23/07/2024 1.03p 1.10p 0.95p 1.03p 2103922
22/07/2024 1.10p 1.14p 0.95p 1.03p 2470794
19/07/2024 1.05p 1.20p 0.96p 1.10p 28184
18/07/2024 1.10p 1.15p 1.10p 1.10p 0
17/07/2024 1.15p 1.20p 1.00p 1.10p 470305
16/07/2024 1.15p 1.15p 1.10p 1.15p 100515
15/07/2024 1.18p 1.25p 1.10p 1.15p 948755
12/07/2024 1.18p 1.20p 1.14p 1.18p 243947
11/07/2024 1.18p 1.25p 1.10p 1.18p 161436
10/07/2024 1.18p 1.25p 1.10p 1.18p 345292
09/07/2024 1.18p 1.25p 1.13p 1.18p 4819805
08/07/2024 1.20p 1.25p 1.10p 1.18p 1717098
05/07/2024 1.15p 1.28p 1.13p 1.20p 1778814
04/07/2024 1.15p 1.20p 1.10p 1.15p 343025
03/07/2024 1.05p 1.30p 1.00p 1.15p 3649418
02/07/2024 1.23p 1.30p 0.77p 1.05p 9234953
01/07/2024 1.25p 1.26p 1.16p 1.23p 248013
28/06/2024 1.30p 1.40p 1.13p 1.23p 3441920
27/06/2024 1.30p 1.40p 1.20p 1.30p 3492662
26/06/2024 1.13p 1.60p 1.05p 1.30p 12383140
25/06/2024 1.15p 1.15p 1.05p 1.13p 3294963
24/06/2024 1.23p 1.30p 1.10p 1.15p 1920962
21/06/2024 1.20p 1.23p 1.12p 1.23p 395300
20/06/2024 1.25p 1.30p 1.20p 1.20p 508724
19/06/2024 1.25p 1.25p 1.20p 1.25p 27113
18/06/2024 1.25p 1.30p 1.20p 1.25p 39239
17/06/2024 1.35p 1.37p 1.20p 1.25p 2044787
14/06/2024 1.35p 1.40p 1.30p 1.35p 648839
13/06/2024 1.45p 1.45p 1.30p 1.35p 2042590
12/06/2024 1.45p 1.50p 1.44p 1.45p 85742
11/06/2024 1.45p 1.50p 1.40p 1.45p 436587
10/06/2024 1.45p 1.49p 1.40p 1.45p 3325510
07/06/2024 1.50p 1.50p 1.40p 1.45p 519492
06/06/2024 1.50p 1.55p 1.45p 1.50p 35315
05/06/2024 1.43p 1.55p 1.42p 1.50p 3011416
04/06/2024 1.48p 1.50p 1.30p 1.43p 4228013
03/06/2024 1.53p 1.53p 1.45p 1.48p 798518
31/05/2024 1.65p 1.65p 1.50p 1.53p 3297114
30/05/2024 1.65p 1.65p 1.55p 1.65p 1530916
29/05/2024 1.63p 1.69p 1.55p 1.65p 3576914
28/05/2024 1.63p 1.70p 1.55p 1.63p 1590766
24/05/2024 1.53p 1.70p 1.53p 1.63p 2371477
23/05/2024 1.53p 1.54p 1.50p 1.53p 45171
22/05/2024 1.55p 1.60p 1.50p 1.53p 284848
21/05/2024 1.68p 1.70p 1.55p 1.55p 5852938
20/05/2024 1.78p 1.80p 1.60p 1.68p 5848855
17/05/2024 2.00p 2.00p 1.75p 1.78p 4682342
16/05/2024 2.08p 2.08p 1.90p 2.00p 1265948
15/05/2024 2.08p 2.09p 2.02p 2.08p 895223
14/05/2024 2.00p 2.08p 1.96p 2.08p 4615615
13/05/2024 2.00p 2.05p 1.95p 2.00p 369693
10/05/2024 1.93p 2.05p 1.87p 2.00p 3632426
09/05/2024 1.90p 2.10p 1.80p 1.93p 1643550
08/05/2024 2.15p 2.20p 1.65p 1.90p 7372696
07/05/2024 2.25p 2.30p 2.10p 2.15p 649241
03/05/2024 2.30p 2.34p 2.20p 2.25p 979287
02/05/2024 2.40p 2.50p 2.20p 2.30p 1382198
01/05/2024 2.60p 2.89p 2.26p 2.40p 8040775
30/04/2024 2.75p 2.90p 2.50p 2.55p 1045564
29/04/2024 2.80p 2.90p 2.60p 2.75p 292349
26/04/2024 2.90p 3.00p 2.75p 2.80p 279838
25/04/2024 2.95p 3.00p 2.80p 2.90p 475404
24/04/2024 2.80p 3.10p 2.70p 2.95p 1628220
23/04/2024 2.50p 2.90p 2.46p 2.80p 3048209
22/04/2024 2.38p 2.90p 2.34p 2.55p 5218056
19/04/2024 2.35p 2.50p 2.20p 2.35p 301362
18/04/2024 2.35p 2.39p 2.31p 2.35p 141632
17/04/2024 2.25p 2.50p 2.20p 2.35p 1678851
16/04/2024 2.45p 2.50p 2.20p 2.25p 2965567
15/04/2024 2.60p 2.70p 2.40p 2.45p 648871
12/04/2024 2.65p 2.70p 2.50p 2.60p 143450
11/04/2024 2.65p 2.70p 2.60p 2.65p 180912
10/04/2024 2.70p 2.77p 2.62p 2.65p 148499
09/04/2024 2.65p 2.90p 2.60p 2.70p 1872822
08/04/2024 2.40p 2.70p 2.23p 2.65p 3222272
05/04/2024 2.50p 2.60p 2.30p 2.40p 1984511
04/04/2024 2.50p 2.51p 2.46p 2.50p 502817
03/04/2024 2.55p 2.60p 2.40p 2.50p 1563841
02/04/2024 2.55p 2.70p 2.40p 2.55p 1438391
28/03/2024 2.70p 2.80p 2.50p 2.55p 1796999
27/03/2024 2.70p 2.75p 2.62p 2.70p 666768
26/03/2024 2.95p 2.98p 2.60p 2.70p 1974165
25/03/2024 2.88p 3.10p 2.80p 2.95p 372964
22/03/2024 2.70p 3.00p 2.70p 2.88p 1560900
21/03/2024 2.70p 2.80p 2.60p 2.70p 265877
20/03/2024 2.70p 2.70p 2.70p 2.70p 498459
19/03/2024 2.70p 2.80p 2.60p 2.70p 1851005
18/03/2024 2.60p 2.80p 2.60p 2.70p 2491707
15/03/2024 2.65p 2.80p 2.60p 2.60p 2491820
14/03/2024 2.75p 2.80p 2.60p 2.65p 1072430
13/03/2024 2.68p 3.10p 2.60p 2.75p 3213226
12/03/2024 2.65p 2.75p 2.62p 2.68p 1732722
11/03/2024 2.80p 2.88p 2.62p 2.62p 1921442
08/03/2024 2.70p 2.85p 2.70p 2.80p 2041810
07/03/2024 2.70p 2.80p 2.60p 2.70p 750770
06/03/2024 2.65p 2.75p 2.63p 2.70p 1420647
05/03/2024 2.55p 2.70p 2.32p 2.65p 1591093
04/03/2024 2.90p 3.07p 2.55p 2.55p 2974580
01/03/2024 2.75p 3.00p 2.70p 2.90p 1856275
29/02/2024 2.90p 3.00p 2.72p 2.75p 784838
28/02/2024 2.95p 3.10p 2.78p 2.90p 4160695
27/02/2024 3.20p 3.30p 2.90p 2.95p 1369558
26/02/2024 3.20p 3.30p 3.10p 3.20p 481831
23/02/2024 3.30p 3.40p 3.20p 3.20p 425130
22/02/2024 3.30p 3.40p 3.18p 3.30p 1711587
21/02/2024 3.30p 3.40p 3.20p 3.30p 351500
20/02/2024 3.30p 3.40p 3.20p 3.30p 6615
19/02/2024 3.30p 3.34p 3.20p 3.30p 183078
16/02/2024 3.40p 3.47p 3.25p 3.30p 1119221
15/02/2024 3.40p 3.47p 3.30p 3.40p 512514
14/02/2024 3.40p 3.50p 3.31p 3.40p 296811
13/02/2024 3.60p 3.60p 3.36p 3.40p 452826
12/02/2024 3.65p 3.75p 3.50p 3.60p 686613
09/02/2024 3.40p 3.90p 3.31p 3.65p 4844566
08/02/2024 3.23p 3.48p 3.20p 3.35p 2661754
07/02/2024 3.33p 3.45p 3.22p 3.30p 4012505
06/02/2024 3.55p 3.59p 3.30p 3.30p 3709157
05/02/2024 4.15p 4.20p 3.55p 3.55p 10938245
02/02/2024 3.95p 4.30p 3.91p 4.15p 2078614
01/02/2024 3.90p 4.20p 3.80p 3.95p 3541627
31/01/2024 3.65p 3.98p 3.50p 3.90p 3260326

*Close Price adjusted for both dividends and splits