2.00p+0.07 (+3.90%)10 May 2024, 16:20
Hellenic Dynamics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 10, 2024 | 1.93p | 2.05p | 1.87p | 2.00p | 3,632,426 |
May 9, 2024 | 1.90p | 2.10p | 1.80p | 1.93p | 1,643,550 |
May 8, 2024 | 2.15p | 2.20p | 1.65p | 1.90p | 8,372,696 |
May 7, 2024 | 2.25p | 2.30p | 2.10p | 2.15p | 649,241 |
May 3, 2024 | 2.30p | 2.34p | 2.20p | 2.25p | 979,287 |
May 2, 2024 | 2.40p | 2.50p | 2.20p | 2.30p | 1,382,198 |
May 1, 2024 | 2.60p | 2.89p | 2.25p | 2.40p | 8,540,775 |
Apr 30, 2024 | 2.75p | 2.90p | 2.50p | 2.55p | 1,045,564 |
Apr 29, 2024 | 2.80p | 2.90p | 2.60p | 2.75p | 292,349 |
Apr 26, 2024 | 2.90p | 3.00p | 2.75p | 2.80p | 279,838 |
Apr 25, 2024 | 2.95p | 3.00p | 2.80p | 2.90p | 475,404 |
Apr 24, 2024 | 2.80p | 3.10p | 2.70p | 2.95p | 1,628,220 |
Apr 23, 2024 | 2.50p | 2.90p | 2.46p | 2.80p | 3,048,209 |
Apr 22, 2024 | 2.38p | 2.90p | 2.40p | 2.55p | 5,218,056 |
Apr 19, 2024 | 2.35p | 2.50p | 2.20p | 2.35p | 301,362 |
Apr 18, 2024 | 2.35p | 2.39p | 2.31p | 2.35p | 141,632 |
Apr 17, 2024 | 2.25p | 2.50p | 2.20p | 2.35p | 2,699,511 |
Apr 16, 2024 | 2.45p | 2.50p | 2.20p | 2.25p | 2,965,567 |
Apr 15, 2024 | 2.60p | 2.70p | 2.40p | 2.45p | 648,871 |
Apr 12, 2024 | 2.65p | 2.70p | 2.50p | 2.60p | 143,450 |
Apr 11, 2024 | 2.65p | 2.70p | 2.60p | 2.65p | 180,912 |
Apr 10, 2024 | 2.70p | 2.77p | 2.62p | 2.65p | 482,349 |
Apr 9, 2024 | 2.65p | 2.90p | 2.60p | 2.70p | 2,372,822 |
Apr 8, 2024 | 2.40p | 2.70p | 2.23p | 2.65p | 3,222,272 |
Apr 5, 2024 | 2.50p | 2.60p | 2.30p | 2.40p | 1,984,511 |
Apr 4, 2024 | 2.50p | 2.46p | 2.46p | 2.50p | 502,817 |
Apr 3, 2024 | 2.55p | 2.60p | 2.40p | 2.50p | 1,563,841 |
Apr 2, 2024 | 2.55p | 2.70p | 2.40p | 2.55p | 1,438,391 |
Mar 28, 2024 | 2.70p | 2.80p | 2.50p | 2.55p | 1,796,999 |
Mar 27, 2024 | 2.70p | 2.75p | 2.62p | 2.70p | 666,768 |
Mar 26, 2024 | 2.95p | 2.98p | 2.60p | 2.70p | 1,974,165 |
Mar 25, 2024 | 2.88p | 3.10p | 2.80p | 2.95p | 1,122,964 |
Mar 22, 2024 | 2.70p | 3.00p | 2.73p | 2.88p | 1,560,900 |
Mar 21, 2024 | 2.70p | 2.80p | 2.60p | 2.70p | 265,877 |
Mar 20, 2024 | 2.70p | 2.79p | 2.66p | 2.70p | 498,459 |
Mar 19, 2024 | 2.70p | 2.80p | 2.60p | 2.70p | 2,836,817 |
Mar 18, 2024 | 2.60p | 2.80p | 2.60p | 2.70p | 3,241,707 |
Mar 15, 2024 | 2.65p | 2.80p | 2.60p | 2.60p | 2,991,820 |
Mar 14, 2024 | 2.75p | 2.80p | 2.60p | 2.65p | 1,072,430 |
Mar 13, 2024 | 2.67p | 3.10p | 2.60p | 2.75p | 3,213,226 |
Mar 12, 2024 | 2.65p | 2.75p | 2.62p | 2.67p | 1,732,722 |
Mar 11, 2024 | 2.80p | 2.88p | 2.62p | 2.62p | 1,921,442 |
Mar 8, 2024 | 2.70p | 2.85p | 2.72p | 2.80p | 2,041,810 |
Mar 7, 2024 | 2.70p | 2.80p | 2.60p | 2.70p | 750,770 |
Mar 6, 2024 | 2.65p | 2.75p | 2.63p | 2.70p | 1,420,647 |
Mar 5, 2024 | 2.55p | 2.70p | 2.32p | 2.65p | 1,591,093 |
Mar 4, 2024 | 2.90p | 3.07p | 2.60p | 2.55p | 2,974,580 |
Mar 1, 2024 | 2.75p | 3.00p | 2.70p | 2.90p | 1,856,275 |
Feb 29, 2024 | 2.90p | 3.00p | 2.72p | 2.75p | 784,838 |
Feb 28, 2024 | 2.95p | 3.10p | 2.77p | 2.90p | 4,160,695 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Future PLC | 830.00 | 7.10 |
Marshalls PLC | 310.00 | 5.98 |
W.A.G Payment Solutions PLC | 71.80 | 4.06 |
Tbc Bank Group PLC | 3,000.00 | 3.63 |
Wizz Air Holdings PLC | 2,216.00 | 3.55 |
Kainos Group PLC | 1,030.00 | 3.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Rightmove PLC | 541.20 | -5.52 |
Auction Technology Group PLC | 483.00 | -3.59 |
Bbgi Global Infrastructure S.A. | 137.40 | -3.38 |
Playtech PLC | 481.00 | -2.63 |
Rolls-Royce Holdings PLC | 423.60 | -2.37 |
Hunting PLC | 371.50 | -2.11 |
Risers/fallers data from previous trading day.