1. Share Prices

  2. Hellenic Dynamics PLC (HELD)

1.93p+0.10 (+5.26%)09 May 2024, 15:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Hellenic Dynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 8, 20242.15p2.20p1.65p1.90p8,372,696
May 7, 20242.25p2.30p2.10p2.15p649,241
May 3, 20242.30p2.34p2.20p2.25p979,287
May 2, 20242.40p2.50p2.20p2.30p1,382,198
May 1, 20242.60p2.89p2.25p2.40p8,540,775
Apr 30, 20242.75p2.90p2.50p2.55p1,045,564
Apr 29, 20242.80p2.90p2.60p2.75p292,349
Apr 26, 20242.90p3.00p2.75p2.80p279,838
Apr 25, 20242.95p3.00p2.80p2.90p475,404
Apr 24, 20242.80p3.10p2.70p2.95p1,628,220
Apr 23, 20242.50p2.90p2.46p2.80p3,048,209
Apr 22, 20242.38p2.90p2.40p2.55p5,218,056
Apr 19, 20242.35p2.50p2.20p2.35p301,362
Apr 18, 20242.35p2.39p2.31p2.35p141,632
Apr 17, 20242.25p2.50p2.20p2.35p2,699,511
Apr 16, 20242.45p2.50p2.20p2.25p2,965,567
Apr 15, 20242.60p2.70p2.40p2.45p648,871
Apr 12, 20242.65p2.70p2.50p2.60p143,450
Apr 11, 20242.65p2.70p2.60p2.65p180,912
Apr 10, 20242.70p2.77p2.62p2.65p482,349
Apr 9, 20242.65p2.90p2.60p2.70p2,372,822
Apr 8, 20242.40p2.70p2.23p2.65p3,222,272
Apr 5, 20242.50p2.60p2.30p2.40p1,984,511
Apr 4, 20242.50p2.46p2.46p2.50p502,817
Apr 3, 20242.55p2.60p2.40p2.50p1,563,841
Apr 2, 20242.55p2.70p2.40p2.55p1,438,391
Mar 28, 20242.70p2.80p2.50p2.55p1,796,999
Mar 27, 20242.70p2.75p2.62p2.70p666,768
Mar 26, 20242.95p2.98p2.60p2.70p1,974,165
Mar 25, 20242.88p3.10p2.80p2.95p1,122,964
Mar 22, 20242.70p3.00p2.73p2.88p1,560,900
Mar 21, 20242.70p2.80p2.60p2.70p265,877
Mar 20, 20242.70p2.79p2.66p2.70p498,459
Mar 19, 20242.70p2.80p2.60p2.70p2,836,817
Mar 18, 20242.60p2.80p2.60p2.70p3,241,707
Mar 15, 20242.65p2.80p2.60p2.60p2,991,820
Mar 14, 20242.75p2.80p2.60p2.65p1,072,430
Mar 13, 20242.67p3.10p2.60p2.75p3,213,226
Mar 12, 20242.65p2.75p2.62p2.67p1,732,722
Mar 11, 20242.80p2.88p2.62p2.62p1,921,442
Mar 8, 20242.70p2.85p2.72p2.80p2,041,810
Mar 7, 20242.70p2.80p2.60p2.70p750,770
Mar 6, 20242.65p2.75p2.63p2.70p1,420,647
Mar 5, 20242.55p2.70p2.32p2.65p1,591,093
Mar 4, 20242.90p3.07p2.60p2.55p2,974,580
Mar 1, 20242.75p3.00p2.70p2.90p1,856,275
Feb 29, 20242.90p3.00p2.72p2.75p784,838
Feb 28, 20242.95p3.10p2.77p2.90p4,160,695
Feb 27, 20243.20p3.30p2.90p2.95p1,369,558
Feb 26, 20243.20p3.30p3.10p3.20p481,831
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
09 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC301.107.69
Hays PLC97.783.97
Pz Cussons PLC105.603.33
Genuit Group PLC455.503.17
Hochschild Mining PLC163.203.03
Marshalls PLC292.003.00