2.90p+0.00 (+0.00%)04 Mar 2024, 08:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Hellenic Dynamics PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 23, 20243.30p3.40p3.20p3.20p675,130
Feb 22, 20243.30p3.40p3.18p3.30p1,711,587
Feb 21, 20243.30p3.40p3.20p3.30p351,500
Feb 20, 20243.30p3.40p3.20p3.30p6,615
Feb 19, 20243.30p3.34p3.20p3.30p183,078
Feb 16, 20243.40p3.47p3.25p3.30p1,119,221
Feb 15, 20243.40p3.47p3.30p3.40p512,514
Feb 14, 20243.40p3.50p3.31p3.40p296,811
Feb 13, 20243.60p3.60p3.36p3.40p452,826
Feb 12, 20243.65p3.75p3.50p3.60p686,613
Feb 9, 20243.40p3.90p3.31p3.65p5,069,566
Feb 8, 20243.23p3.48p3.20p3.35p2,661,754
Feb 7, 20243.33p3.45p3.22p3.30p4,012,505
Feb 6, 20243.55p3.59p3.30p3.30p3,709,157
Feb 5, 20244.15p4.20p3.55p3.55p10,938,245
Feb 2, 20243.95p4.30p3.91p4.15p2,078,614
Feb 1, 20243.90p4.20p3.80p3.95p3,541,627
Jan 31, 20243.65p3.98p3.50p3.90p3,260,326
Jan 30, 20243.35p3.90p3.30p3.75p2,817,430
Jan 29, 20243.40p3.50p3.32p3.35p494,873
Jan 26, 20243.40p3.43p3.33p3.40p642,776
Jan 25, 20243.45p3.50p3.30p3.40p1,079,374
Jan 24, 20243.50p3.54p3.40p3.50p2,001,436
Jan 23, 20243.45p3.87p3.40p3.50p5,922,608
Jan 22, 20243.55p3.65p3.33p3.45p1,952,113
Jan 19, 20243.75p4.00p3.40p3.50p6,730,949
Jan 18, 20243.85p3.90p3.60p3.75p3,418,062
Jan 17, 20243.65p4.40p3.50p3.85p9,892,517
Jan 16, 20243.85p4.00p3.50p3.65p1,531,642
Jan 15, 20243.90p4.00p3.60p3.85p2,703,351
Jan 12, 20243.90p4.10p3.50p3.85p3,206,936
Jan 11, 20243.60p4.10p3.33p3.90p3,753,751
Jan 10, 20243.35p3.70p3.20p3.60p2,325,940
Jan 9, 20243.40p3.25p3.25p3.35p750,834
Jan 8, 20243.35p3.50p3.10p3.40p1,043,580
Jan 5, 20243.30p3.50p3.15p3.35p1,765,220
Jan 4, 20243.35p3.50p3.10p3.30p191,791
Jan 3, 20243.50p3.70p3.20p3.35p685,014
Jan 2, 20243.35p4.00p3.20p3.64p427,499
Dec 29, 20233.60p4.00p3.30p3.35p2,075,548
Dec 28, 20233.25p4.00p3.10p3.60p2,612,833
Dec 27, 20233.25p3.50p3.10p3.42p572,230
Dec 22, 20233.35p3.50p3.10p3.25p1,971,491
Dec 21, 20233.45p3.70p3.20p3.35p773,327
Dec 20, 20233.75p4.00p3.50p3.45p370,332
Showing 1 to 50 of 251