Hellenic Dynamics

(HELD)
Sector: Pharmaceuticals & Biotechnology
0.99p
0.04p 0.00
Last updated: 17:30:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 0.95p 0.95p 0.95p 0.95p 0
07/11/2024 0.95p 0.95p 0.95p 0.95p 0
06/11/2024 0.95p 0.95p 0.95p 0.95p 0
05/11/2024 0.95p 0.95p 0.95p 0.95p 0
04/11/2024 0.95p 0.95p 0.95p 0.95p 0
01/11/2024 0.95p 0.95p 0.95p 0.95p 0
31/10/2024 0.95p 0.95p 0.95p 0.95p 0
30/10/2024 0.95p 0.95p 0.95p 0.95p 0
29/10/2024 0.95p 0.95p 0.95p 0.95p 0
28/10/2024 0.95p 0.95p 0.95p 0.95p 0
25/10/2024 0.95p 0.95p 0.95p 0.95p 0
24/10/2024 0.95p 0.95p 0.95p 0.95p 0
23/10/2024 0.95p 0.95p 0.95p 0.95p 0
22/10/2024 0.95p 0.95p 0.95p 0.95p 0
21/10/2024 0.95p 0.95p 0.95p 0.95p 0
18/10/2024 0.95p 0.95p 0.95p 0.95p 0
17/10/2024 0.95p 0.95p 0.95p 0.95p 0
16/10/2024 0.95p 0.95p 0.95p 0.95p 0
15/10/2024 0.95p 0.95p 0.95p 0.95p 0
14/10/2024 0.95p 0.95p 0.95p 0.95p 0
11/10/2024 1.00p 0.95p 0.95p 0.95p 0
10/10/2024 1.00p 0.95p 0.95p 0.95p 0
09/10/2024 1.00p 0.95p 0.95p 0.95p 0
08/10/2024 1.00p 0.95p 0.95p 0.95p 0
07/10/2024 1.00p 0.95p 0.95p 0.95p 0
04/10/2024 1.00p 0.95p 0.95p 0.95p 0
03/10/2024 1.00p 0.95p 0.95p 0.95p 0
02/10/2024 1.00p 0.95p 0.95p 0.95p 0
01/10/2024 1.00p 0.95p 0.95p 0.95p 0
30/09/2024 1.00p 0.95p 0.95p 0.95p 0
27/09/2024 1.00p 0.95p 0.95p 0.95p 0
26/09/2024 1.00p 0.95p 0.95p 0.95p 0
25/09/2024 1.00p 0.95p 0.95p 0.95p 0
24/09/2024 1.00p 0.95p 0.95p 0.95p 0
23/09/2024 1.00p 0.95p 0.95p 0.95p 0
20/09/2024 1.00p 0.95p 0.95p 0.95p 0
19/09/2024 1.00p 0.95p 0.95p 0.95p 0
18/09/2024 1.00p 0.95p 0.95p 0.95p 0
17/09/2024 1.00p 0.95p 0.95p 0.95p 0
16/09/2024 1.00p 0.95p 0.95p 0.95p 0
13/09/2024 1.00p 0.95p 0.95p 0.95p 0
12/09/2024 1.00p 0.95p 0.95p 0.95p 0
11/09/2024 1.00p 0.95p 0.95p 0.95p 0
10/09/2024 1.00p 0.95p 0.95p 0.95p 0
09/09/2024 1.00p 0.95p 0.95p 0.95p 0
06/09/2024 1.00p 0.95p 0.95p 0.95p 0
05/09/2024 1.00p 0.95p 0.95p 0.95p 0
04/09/2024 1.00p 0.95p 0.95p 0.95p 0
03/09/2024 1.00p 0.95p 0.95p 0.95p 0
02/09/2024 1.00p 0.95p 0.95p 0.95p 0
30/08/2024 1.00p 0.95p 0.95p 0.95p 0
29/08/2024 1.00p 0.95p 0.95p 0.95p 0
28/08/2024 1.00p 0.95p 0.95p 0.95p 0
27/08/2024 1.00p 0.95p 0.95p 0.95p 0
26/08/2024 1.00p 0.95p 0.95p 0.95p 0
23/08/2024 1.00p 0.95p 0.95p 0.95p 0
22/08/2024 1.00p 0.95p 0.95p 0.95p 0
21/08/2024 1.00p 0.95p 0.95p 0.95p 0
20/08/2024 1.00p 0.95p 0.95p 0.95p 0
19/08/2024 1.00p 0.95p 0.95p 0.95p 0
16/08/2024 1.00p 0.95p 0.95p 0.95p 0
15/08/2024 1.00p 0.95p 0.95p 0.95p 0
14/08/2024 1.00p 0.95p 0.95p 0.95p 0
13/08/2024 1.00p 0.95p 0.95p 0.95p 0
12/08/2024 1.00p 0.95p 0.95p 0.95p 0
09/08/2024 1.00p 0.95p 0.95p 0.95p 0
08/08/2024 1.00p 0.95p 0.95p 0.95p 0
07/08/2024 0.95p 0.95p 0.95p 0.95p 0
06/08/2024 1.00p 1.00p 0.95p 0.95p 0
05/08/2024 1.00p 0.95p 0.95p 0.95p 0
02/08/2024 1.00p 0.95p 0.95p 0.95p 0
01/08/2024 1.00p 0.95p 0.95p 0.95p 0
31/07/2024 1.00p 1.10p 0.90p 0.95p 555,743
30/07/2024 1.00p 1.10p 0.96p 1.00p 67,406
29/07/2024 1.00p 1.10p 0.90p 1.00p 179,885
26/07/2024 1.00p 1.05p 0.91p 1.00p 54,677
25/07/2024 1.03p 1.05p 0.95p 1.00p 473,145
24/07/2024 1.03p 1.08p 0.97p 1.03p 57,703
23/07/2024 1.03p 1.10p 0.95p 1.03p 2,103,922
22/07/2024 1.10p 1.14p 0.95p 1.03p 2,470,794
19/07/2024 1.05p 1.20p 0.96p 1.10p 28,184
18/07/2024 1.10p 1.15p 1.10p 1.10p 0
17/07/2024 1.15p 1.20p 1.00p 1.10p 470,305
16/07/2024 1.15p 1.15p 1.10p 1.15p 100,515
15/07/2024 1.18p 1.25p 1.10p 1.15p 948,755
12/07/2024 1.18p 1.20p 1.14p 1.18p 243,947
11/07/2024 1.18p 1.25p 1.10p 1.18p 161,436
10/07/2024 1.18p 1.25p 1.10p 1.18p 345,292
09/07/2024 1.18p 1.25p 1.13p 1.18p 4,819,805
08/07/2024 1.20p 1.25p 1.10p 1.18p 1,717,098
05/07/2024 1.15p 1.28p 1.13p 1.20p 1,778,814
04/07/2024 1.15p 1.20p 1.10p 1.15p 343,025
03/07/2024 1.05p 1.30p 1.00p 1.15p 3,649,418
02/07/2024 1.23p 1.30p 0.77p 1.05p 9,234,953
01/07/2024 1.25p 1.26p 1.16p 1.23p 248,013
28/06/2024 1.30p 1.40p 1.13p 1.23p 3,441,920
27/06/2024 1.30p 1.40p 1.20p 1.30p 3,492,662
26/06/2024 1.13p 1.60p 1.05p 1.30p 12,383,140
25/06/2024 1.15p 1.15p 1.05p 1.13p 3,294,963
24/06/2024 1.23p 1.30p 1.10p 1.15p 1,920,962
21/06/2024 1.20p 1.23p 1.12p 1.23p 395,300
20/06/2024 1.25p 1.30p 1.20p 1.20p 508,724
19/06/2024 1.25p 1.25p 1.20p 1.25p 27,113
18/06/2024 1.25p 1.30p 1.20p 1.25p 39,239
17/06/2024 1.35p 1.37p 1.20p 1.25p 2,044,787
14/06/2024 1.35p 1.40p 1.30p 1.35p 648,839
13/06/2024 1.45p 1.45p 1.30p 1.35p 2,042,590
12/06/2024 1.45p 1.50p 1.44p 1.45p 85,742
11/06/2024 1.45p 1.50p 1.40p 1.45p 436,587
10/06/2024 1.45p 1.49p 1.40p 1.45p 3,325,510
07/06/2024 1.50p 1.50p 1.40p 1.45p 519,492
06/06/2024 1.50p 1.55p 1.45p 1.50p 35,315
05/06/2024 1.43p 1.55p 1.42p 1.50p 3,011,416
04/06/2024 1.48p 1.50p 1.30p 1.43p 4,228,013
03/06/2024 1.53p 1.53p 1.45p 1.48p 798,518
31/05/2024 1.65p 1.65p 1.50p 1.53p 3,297,114
30/05/2024 1.65p 1.65p 1.55p 1.65p 1,530,916
29/05/2024 1.63p 1.69p 1.55p 1.65p 3,576,914
28/05/2024 1.63p 1.70p 1.55p 1.63p 1,590,766
27/05/2024 1.53p 1.70p 1.53p 1.63p 2,371,477
24/05/2024 1.53p 1.70p 1.53p 1.63p 2,371,477
23/05/2024 1.53p 1.54p 1.50p 1.53p 45,171
22/05/2024 1.55p 1.60p 1.50p 1.53p 284,848
21/05/2024 1.68p 1.70p 1.55p 1.55p 5,852,938
20/05/2024 1.78p 1.80p 1.60p 1.68p 5,848,855
17/05/2024 2.00p 2.00p 1.75p 1.78p 4,682,342
16/05/2024 2.08p 2.08p 1.90p 2.00p 1,265,948
15/05/2024 2.08p 2.09p 2.02p 2.08p 895,223
14/05/2024 2.00p 2.08p 1.96p 2.08p 4,615,615
13/05/2024 2.00p 2.05p 1.95p 2.00p 369,693
10/05/2024 1.93p 2.05p 1.87p 2.00p 3,632,426