Hellenic Dynamics (HELD) Share Price

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits