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 Dynamics (HELD) Share Price
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 30/01/2024 | 3.35p | 3.90p | 3.30p | 3.75p | 2817430 |
| 29/01/2024 | 3.40p | 3.50p | 3.32p | 3.35p | 494873 |
| 26/01/2024 | 3.40p | 3.43p | 3.33p | 3.40p | 642776 |
| 25/01/2024 | 3.45p | 3.50p | 3.30p | 3.40p | 1079374 |
| 24/01/2024 | 3.50p | 3.54p | 3.40p | 3.50p | 2001436 |
| 23/01/2024 | 3.45p | 3.87p | 3.40p | 3.50p | 11204068 |
| 22/01/2024 | 3.55p | 3.65p | 3.33p | 3.45p | 10463018 |
| 19/01/2024 | 3.75p | 4.00p | 3.40p | 3.50p | 9775143 |
| 18/01/2024 | 3.85p | 3.90p | 3.60p | 3.75p | 22616372 |
| 17/01/2024 | 3.65p | 4.40p | 3.50p | 3.85p | 9892517 |
| 16/01/2024 | 3.85p | 4.00p | 3.50p | 3.65p | 1531642 |
| 15/01/2024 | 3.90p | 4.00p | 3.60p | 3.85p | 2703351 |
| 12/01/2024 | 3.90p | 4.10p | 3.50p | 3.85p | 3206936 |
| 11/01/2024 | 3.60p | 4.10p | 3.33p | 3.90p | 3753751 |
| 10/01/2024 | 3.35p | 3.70p | 3.20p | 3.60p | 1825940 |
| 09/01/2024 | 3.40p | 3.50p | 3.22p | 3.35p | 750834 |
| 08/01/2024 | 3.35p | 3.50p | 3.10p | 3.40p | 1043580 |
| 05/01/2024 | 3.30p | 3.50p | 3.15p | 3.35p | 1765220 |
| 04/01/2024 | 3.35p | 3.50p | 3.10p | 3.30p | 191791 |
| 03/01/2024 | 3.50p | 3.70p | 3.20p | 3.35p | 685014 |
| 02/01/2024 | 3.35p | 4.00p | 3.20p | 3.64p | 427499 |
| 29/12/2023 | 3.60p | 4.00p | 3.30p | 3.35p | 2075548 |
| 28/12/2023 | 3.25p | 4.00p | 3.10p | 3.60p | 2612833 |
| 27/12/2023 | 3.25p | 3.50p | 3.10p | 3.42p | 572230 |
| 22/12/2023 | 3.35p | 3.50p | 3.10p | 3.25p | 1971491 |
| 21/12/2023 | 3.45p | 3.70p | 3.20p | 3.35p | 773327 |
| 20/12/2023 | 3.75p | 4.00p | 3.45p | 3.45p | 370332 |
| 19/12/2023 | 3.90p | 4.00p | 3.75p | 3.75p | 125854 |
| 18/12/2023 | 4.00p | 4.01p | 3.80p | 3.90p | 347319 |
| 15/12/2023 | 3.90p | 4.20p | 3.83p | 4.00p | 605202 |
| 14/12/2023 | 4.05p | 4.05p | 3.90p | 3.90p | 667707 |
| 13/12/2023 | 4.10p | 4.20p | 3.90p | 4.05p | 327306 |
| 12/12/2023 | 4.05p | 4.50p | 3.90p | 4.10p | 101601 |
| 11/12/2023 | 5.25p | 5.50p | 3.80p | 4.14p | 2040791 |
| 08/12/2023 | 5.25p | 5.50p | 5.00p | 5.25p | 354057 |
| 07/12/2023 | 6.25p | 6.50p | 5.00p | 5.25p | 337050 |
| 06/12/2023 | 5.25p | 7.00p | 5.13p | 6.25p | 1543343 |
| 05/12/2023 | 5.00p | 5.50p | 4.50p | 5.25p | 334656 |
| 04/12/2023 | 4.85p | 5.20p | 4.50p | 5.00p | 253960 |
| 01/12/2023 | 5.10p | 5.50p | 4.70p | 4.85p | 172259 |
| 30/11/2023 | 5.00p | 5.20p | 4.58p | 5.10p | 341546 |
| 29/11/2023 | 4.50p | 5.30p | 4.00p | 5.00p | 643198 |
| 28/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 104254 |
| 27/11/2023 | 4.50p | 4.95p | 4.00p | 4.50p | 28266 |
| 24/11/2023 | 4.50p | 5.00p | 4.00p | 4.50p | 278946 |
| 23/11/2023 | 3.75p | 4.90p | 3.50p | 4.50p | 1277062 |
| 22/11/2023 | 3.75p | 4.00p | 3.50p | 3.75p | 92727 |
| 21/11/2023 | 3.75p | 4.00p | 3.45p | 3.75p | 573634 |
| 20/11/2023 | 3.75p | 4.08p | 3.50p | 3.75p | 99016 |
| 17/11/2023 | 3.75p | 3.90p | 3.67p | 3.75p | 321079 |
| 16/11/2023 | 3.50p | 4.00p | 3.30p | 3.75p | 1894392 |
| 15/11/2023 | 3.50p | 3.80p | 3.26p | 3.50p | 456947 |
| 14/11/2023 | 3.25p | 3.67p | 3.25p | 3.50p | 285884 |
| 13/11/2023 | 3.75p | 4.00p | 3.00p | 3.25p | 268109 |
| 10/11/2023 | 4.00p | 4.50p | 3.50p | 3.75p | 270339 |
| 09/11/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 38243 |
| 08/11/2023 | 4.00p | 4.50p | 3.50p | 4.00p | 267670 |
| 07/11/2023 | 4.25p | 4.50p | 3.99p | 4.00p | 93353 |
| 06/11/2023 | 3.85p | 4.38p | 3.75p | 4.25p | 405622 |
| 03/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 611262 |
| 02/11/2023 | 3.85p | 4.00p | 3.55p | 3.85p | 447926 |
| 01/11/2023 | 3.85p | 4.00p | 3.70p | 3.85p | 171048 |
| 31/10/2023 | 4.25p | 4.30p | 3.30p | 3.85p | 1448932 |
| 30/10/2023 | 5.10p | 5.50p | 4.25p | 4.25p | 1022364 |
| 27/10/2023 | 5.65p | 5.80p | 4.03p | 5.10p | 2678533 |
| 26/10/2023 | 6.75p | 7.14p | 5.10p | 5.62p | 1960454 |
| 25/10/2023 | 7.00p | 7.50p | 6.50p | 6.75p | 160517 |
| 24/10/2023 | 7.25p | 7.50p | 6.78p | 7.00p | 449879 |
| 23/10/2023 | 7.25p | 8.30p | 7.00p | 7.25p | 1235561 |
| 20/10/2023 | 7.25p | 7.50p | 6.02p | 7.14p | 2978418 |
| 19/10/2023 | 7.25p | 7.25p | 7.00p | 7.25p | 122226 |
| 18/10/2023 | 7.25p | 7.50p | 7.00p | 7.25p | 165965 |
| 17/10/2023 | 7.50p | 8.00p | 7.00p | 7.25p | 278227 |
| 16/10/2023 | 8.00p | 8.50p | 7.10p | 7.50p | 329108 |
| 13/10/2023 | 7.75p | 8.50p | 7.50p | 8.00p | 184848 |
| 12/10/2023 | 8.25p | 8.50p | 7.50p | 7.75p | 163983 |
| 11/10/2023 | 8.75p | 9.50p | 8.00p | 8.25p | 636146 |
| 10/10/2023 | 8.50p | 9.00p | 8.00p | 8.50p | 173646 |
| 09/10/2023 | 8.50p | 8.83p | 8.37p | 8.50p | 347245 |
| 06/10/2023 | 9.00p | 9.70p | 8.36p | 8.50p | 1148182 |
| 05/10/2023 | 9.00p | 9.70p | 8.73p | 9.00p | 245168 |
| 04/10/2023 | 9.00p | 9.70p | 8.72p | 9.70p | 96912 |
| 03/10/2023 | 9.00p | 9.50p | 8.50p | 9.50p | 384685 |
| 02/10/2023 | 8.00p | 9.50p | 7.42p | 9.34p | 370919 |
| 29/09/2023 | 7.75p | 9.00p | 7.50p | 8.00p | 837387 |
| 28/09/2023 | 7.75p | 7.99p | 7.60p | 7.75p | 187347 |
| 27/09/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 38911 |
| 26/09/2023 | 7.75p | 8.00p | 7.50p | 8.00p | 346919 |
| 25/09/2023 | 8.25p | 8.50p | 7.63p | 7.75p | 410389 |
| 22/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 193146 |
| 21/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 943636 |
| 20/09/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 159162 |
| 19/09/2023 | 8.75p | 9.00p | 8.00p | 8.25p | 350790 |
| 18/09/2023 | 8.50p | 9.50p | 8.50p | 8.75p | 466774 |
| 15/09/2023 | 9.25p | 9.40p | 8.17p | 8.50p | 285329 |
| 14/09/2023 | 10.25p | 10.25p | 9.00p | 9.20p | 282050 |
| 13/09/2023 | 10.25p | 10.36p | 10.00p | 10.25p | 43314 |
| 12/09/2023 | 10.25p | 10.50p | 10.10p | 10.25p | 232063 |
| 11/09/2023 | 10.50p | 10.60p | 10.00p | 10.25p | 103985 |
| 08/09/2023 | 10.50p | 10.97p | 10.03p | 10.50p | 114506 |
| 07/09/2023 | 9.25p | 11.50p | 9.25p | 10.50p | 1007509 |
| 06/09/2023 | 11.25p | 11.50p | 9.00p | 9.25p | 441639 |
| 05/09/2023 | 11.25p | 12.00p | 11.00p | 12.00p | 174897 |
| 04/09/2023 | 11.25p | 11.50p | 11.00p | 11.50p | 78655 |
| 01/09/2023 | 11.25p | 11.40p | 11.25p | 11.25p | 152425 |
| 31/08/2023 | 11.50p | 12.00p | 11.10p | 11.25p | 194467 |
| 30/08/2023 | 12.00p | 12.00p | 11.00p | 11.15p | 296288 |
| 29/08/2023 | 10.00p | 13.00p | 10.00p | 12.00p | 502716 |
| 25/08/2023 | 10.00p | 10.35p | 9.80p | 10.00p | 238484 |
| 24/08/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 65248 |
| 23/08/2023 | 10.00p | 10.50p | 9.50p | 10.00p | 97367 |
| 22/08/2023 | 9.75p | 10.70p | 9.50p | 10.70p | 69736 |
| 21/08/2023 | 9.50p | 10.00p | 9.00p | 9.75p | 251000 |
| 18/08/2023 | 10.13p | 10.50p | 9.34p | 9.94p | 252648 |
| 17/08/2023 | 10.00p | 10.80p | 9.50p | 10.13p | 675136 |
| 16/08/2023 | 11.75p | 12.00p | 9.00p | 10.00p | 726226 |
| 15/08/2023 | 12.75p | 13.30p | 11.50p | 11.75p | 674655 |
| 14/08/2023 | 9.75p | 14.50p | 9.75p | 12.60p | 1517159 |
| 11/08/2023 | 8.00p | 10.00p | 7.71p | 9.75p | 914704 |
| 10/08/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 40385 |
| 09/08/2023 | 8.00p | 8.50p | 7.50p | 8.00p | 73960 |
| 08/08/2023 | 8.25p | 8.30p | 7.88p | 8.00p | 52087 |
| 07/08/2023 | 8.00p | 8.50p | 7.50p | 8.25p | 321492 |
| 04/08/2023 | 8.00p | 8.13p | 7.91p | 8.00p | 102547 |
| 03/08/2023 | 8.00p | 8.15p | 7.84p | 8.00p | 122180 |
| 02/08/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 242132 |
| 01/08/2023 | 8.50p | 8.70p | 8.02p | 8.50p | 125043 |
| 31/07/2023 | 8.00p | 9.00p | 8.00p | 8.68p | 771440 |
| 28/07/2023 | 7.75p | 8.50p | 7.50p | 8.30p | 376957 |
| 27/07/2023 | 8.25p | 8.30p | 7.50p | 8.00p | 173241 |
| 26/07/2023 | 7.75p | 8.50p | 7.75p | 8.25p | 552062 |
| 25/07/2023 | 8.00p | 8.50p | 7.50p | 7.75p | 288109 |
| 24/07/2023 | 8.25p | 8.50p | 7.50p | 8.00p | 21996 |
| 21/07/2023 | 7.75p | 8.50p | 7.75p | 8.25p | 433256 |
| 20/07/2023 | 8.25p | 8.50p | 7.70p | 7.75p | 480168 |
| 19/07/2023 | 8.25p | 8.35p | 8.01p | 8.25p | 93401 |
| 18/07/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 133241 |
| 17/07/2023 | 8.25p | 9.00p | 8.23p | 9.00p | 67347 |
| 14/07/2023 | 8.75p | 9.00p | 8.23p | 8.25p | 303157 |
| 13/07/2023 | 8.25p | 9.16p | 8.00p | 8.75p | 172568 |
| 12/07/2023 | 9.25p | 9.90p | 8.00p | 8.68p | 243862 |
| 11/07/2023 | 9.50p | 9.50p | 9.00p | 9.25p | 23596 |
| 10/07/2023 | 8.75p | 10.00p | 8.52p | 9.50p | 257282 |
| 07/07/2023 | 8.65p | 9.00p | 8.30p | 8.75p | 220510 |
| 06/07/2023 | 8.65p | 8.65p | 8.00p | 8.10p | 110084 |
| 05/07/2023 | 8.95p | 8.95p | 8.30p | 8.65p | 90049 |
| 04/07/2023 | 8.25p | 9.60p | 8.17p | 8.80p | 70935 |
| 03/07/2023 | 8.25p | 8.50p | 8.00p | 8.25p | 84693 |
| 30/06/2023 | 8.10p | 8.49p | 8.10p | 8.25p | 94748 |
| 29/06/2023 | 8.75p | 9.00p | 8.00p | 8.10p | 218609 |
| 28/06/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 182440 |
| 27/06/2023 | 8.75p | 8.89p | 8.51p | 8.75p | 62119 |
| 26/06/2023 | 8.75p | 9.00p | 8.50p | 8.70p | 131263 |
| 23/06/2023 | 8.75p | 9.00p | 8.22p | 8.75p | 195932 |
| 22/06/2023 | 8.75p | 9.00p | 8.50p | 8.75p | 338457 |
| 21/06/2023 | 8.65p | 9.14p | 8.65p | 8.75p | 85658 |
| 20/06/2023 | 9.10p | 9.20p | 8.50p | 8.80p | 320081 |
| 19/06/2023 | 9.40p | 10.00p | 8.99p | 9.38p | 408663 |
| 16/06/2023 | 9.80p | 10.00p | 9.10p | 9.40p | 848842 |
| 15/06/2023 | 10.50p | 10.50p | 9.54p | 9.80p | 199230 |
| 14/06/2023 | 11.25p | 12.00p | 10.00p | 10.50p | 275585 |
| 13/06/2023 | 11.25p | 12.00p | 10.50p | 11.25p | 461506 |
| 12/06/2023 | 11.50p | 12.00p | 10.01p | 10.25p | 421199 |
| 09/06/2023 | 11.25p | 12.00p | 11.00p | 11.50p | 301206 |
| 07/06/2023 | 10.75p | 11.25p | 10.50p | 10.75p | 208424 |
| 06/06/2023 | 16.00p | 16.00p | 10.27p | 10.75p | 3190444 |
| 05/06/2023 | 17.25p | 17.25p | 15.00p | 15.75p | 327029 |
| 02/06/2023 | 17.50p | 18.00p | 16.20p | 17.25p | 103910 |
| 01/06/2023 | 18.00p | 18.50p | 16.85p | 17.50p | 164402 |
| 31/05/2023 | 18.25p | 19.00p | 17.50p | 18.00p | 142682 |
| 30/05/2023 | 17.75p | 19.00p | 17.39p | 17.50p | 221785 |
| 26/05/2023 | 18.25p | 19.00p | 17.00p | 17.00p | 639803 |
| 25/05/2023 | 18.50p | 19.00p | 17.00p | 17.15p | 448301 |
| 24/05/2023 | 20.00p | 21.00p | 17.50p | 18.00p | 184073 |
| 23/05/2023 | 20.00p | 20.24p | 19.08p | 20.00p | 48983 |
| 22/05/2023 | 19.50p | 22.00p | 19.00p | 20.00p | 1286764 |
| 19/05/2023 | 17.50p | 20.40p | 17.00p | 19.50p | 367921 |
| 18/05/2023 | 15.50p | 18.02p | 15.00p | 17.50p | 552160 |
| 17/05/2023 | 15.50p | 16.00p | 15.00p | 15.50p | 200717 |
| 16/05/2023 | 15.75p | 16.00p | 14.00p | 15.50p | 278351 |
| 15/05/2023 | 16.50p | 17.00p | 15.00p | 15.75p | 207015 |
| 12/05/2023 | 16.50p | 17.00p | 16.00p | 16.30p | 189010 |
| 11/05/2023 | 16.75p | 17.50p | 16.00p | 16.50p | 236565 |
| 10/05/2023 | 17.00p | 18.00p | 16.00p | 17.00p | 202490 |
| 09/05/2023 | 17.50p | 18.00p | 16.00p | 16.00p | 358648 |
| 05/05/2023 | 16.00p | 22.00p | 15.90p | 17.50p | 2843802 |
| 04/05/2023 | 14.25p | 16.50p | 14.00p | 15.70p | 1992847 |
| 03/05/2023 | 12.75p | 14.50p | 12.50p | 14.00p | 1100756 |
| 02/05/2023 | 10.50p | 13.00p | 10.30p | 12.00p | 603854 |
| 28/04/2023 | 9.75p | 12.00p | 9.75p | 10.50p | 313008 |
| 27/04/2023 | 9.75p | 10.50p | 9.00p | 9.75p | 270887 |
| 26/04/2023 | 8.70p | 11.00p | 8.00p | 9.75p | 408144 |
| 25/04/2023 | 8.80p | 9.40p | 8.00p | 8.70p | 183207 |
| 24/04/2023 | 9.05p | 9.05p | 8.50p | 8.80p | 155634 |
| 21/04/2023 | 9.25p | 9.50p | 8.60p | 9.05p | 139246 |
| 20/04/2023 | 10.15p | 10.50p | 9.00p | 9.25p | 181390 |
| 19/04/2023 | 10.40p | 11.50p | 9.36p | 9.66p | 572370 |
| 18/04/2023 | 9.25p | 12.00p | 9.15p | 10.40p | 1054101 |
| 17/04/2023 | 8.25p | 10.00p | 8.00p | 9.25p | 946258 |
| 14/04/2023 | 7.50p | 9.00p | 7.45p | 8.25p | 530865 |
*Close Price adjusted for both dividends and splits