UK markets open in 2 hours 40 minutes
NIKKEI 225
38,250.93 -23.12 (-0.06%) HANG SENG
18,155.28 +392.25 (+2.21%) CRUDE OIL
79.48 +0.48 (+0.61%) GOLD FUTURES
2,329.30 +18.30 (+0.79%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,802.04 -2,243.36 (-4.67%)
Hellenic Dynamics Plc (HELD.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:16PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 2.6000 | 2.8900 | 2.2550 | 2.4000 | 2.4000 | 8,540,775 |
| 30 Apr 2024 | 2.7500 | 2.9000 | 2.5000 | 2.5500 | 2.5500 | 1,045,564 |
| 29 Apr 2024 | 2.8000 | 2.9000 | 2.6000 | 2.7500 | 2.7500 | 292,349 |
| 26 Apr 2024 | 2.9000 | 3.0000 | 2.7510 | 2.8000 | 2.8000 | 279,838 |
| 25 Apr 2024 | 2.9500 | 3.0000 | 2.8000 | 2.9000 | 2.9000 | 475,404 |
| 24 Apr 2024 | 2.8000 | 3.1000 | 2.7000 | 2.9500 | 2.9500 | 1,628,220 |
| 23 Apr 2024 | 2.5000 | 2.9000 | 2.4550 | 2.8000 | 2.8000 | 3,048,209 |
| 22 Apr 2024 | 2.3750 | 2.9000 | 2.4000 | 2.5500 | 2.5500 | 5,218,056 |
| 19 Apr 2024 | 2.3500 | 2.5000 | 2.2000 | 2.3500 | 2.3500 | 301,362 |
| 18 Apr 2024 | 2.3500 | 2.3900 | 2.3090 | 2.3500 | 2.3500 | 141,632 |
| 17 Apr 2024 | 2.2500 | 2.5000 | 2.2010 | 2.3500 | 2.3500 | 2,699,511 |
| 16 Apr 2024 | 2.4500 | 2.5000 | 2.2000 | 2.2500 | 2.2500 | 2,965,567 |
| 15 Apr 2024 | 2.6000 | 2.7000 | 2.4020 | 2.4500 | 2.4500 | 648,871 |
| 12 Apr 2024 | 2.6500 | 2.7000 | 2.5000 | 2.6000 | 2.6000 | 143,450 |
| 11 Apr 2024 | 2.6500 | 2.7000 | 2.6020 | 2.6500 | 2.6500 | 180,912 |
| 10 Apr 2024 | 2.7000 | 2.7700 | 2.6200 | 2.6500 | 2.6500 | 482,349 |
| 09 Apr 2024 | 2.6500 | 2.9000 | 2.6000 | 2.7000 | 2.7000 | 2,372,822 |
| 08 Apr 2024 | 2.4000 | 2.7000 | 2.2300 | 2.6500 | 2.6500 | 3,222,272 |
| 05 Apr 2024 | 2.5000 | 2.6000 | 2.3000 | 2.4000 | 2.4000 | 1,984,511 |
| 04 Apr 2024 | 2.5000 | 2.4630 | 2.4630 | 2.5000 | 2.5000 | 502,817 |
| 03 Apr 2024 | 2.5500 | 2.6000 | 2.4000 | 2.5000 | 2.5000 | 1,563,841 |
| 02 Apr 2024 | 2.5500 | 2.7000 | 2.4000 | 2.5500 | 2.5500 | 1,438,391 |
| 28 Mar 2024 | 2.7000 | 2.8000 | 2.5000 | 2.5500 | 2.5500 | 1,796,999 |
| 27 Mar 2024 | 2.7000 | 2.7450 | 2.6150 | 2.7000 | 2.7000 | 666,768 |
| 26 Mar 2024 | 2.9500 | 2.9750 | 2.6000 | 2.7000 | 2.7000 | 1,974,165 |
| 25 Mar 2024 | 2.8750 | 3.1000 | 2.8000 | 2.9500 | 2.9500 | 1,122,964 |
| 22 Mar 2024 | 2.7000 | 3.0000 | 2.7260 | 2.8750 | 2.8750 | 1,560,900 |
| 21 Mar 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 265,877 |
| 20 Mar 2024 | 2.7000 | 2.7900 | 2.6560 | 2.7000 | 2.7000 | 498,459 |
| 19 Mar 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 2,836,817 |
| 18 Mar 2024 | 2.6000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 3,241,707 |
| 15 Mar 2024 | 2.6500 | 2.8000 | 2.6000 | 2.6000 | 2.6000 | 2,991,820 |
| 14 Mar 2024 | 2.7500 | 2.8000 | 2.6000 | 2.6500 | 2.6500 | 1,072,430 |
| 13 Mar 2024 | 2.6750 | 3.1000 | 2.6000 | 2.7500 | 2.7500 | 3,213,226 |
| 12 Mar 2024 | 2.6500 | 2.7500 | 2.6170 | 2.6750 | 2.6750 | 1,732,722 |
| 11 Mar 2024 | 2.8000 | 2.8800 | 2.6200 | 2.6200 | 2.6200 | 1,921,442 |
| 08 Mar 2024 | 2.7000 | 2.8500 | 2.7200 | 2.8000 | 2.8000 | 2,041,810 |
| 07 Mar 2024 | 2.7000 | 2.8000 | 2.6000 | 2.7000 | 2.7000 | 750,770 |
| 06 Mar 2024 | 2.6500 | 2.7500 | 2.6250 | 2.7000 | 2.7000 | 1,420,647 |
| 05 Mar 2024 | 2.5500 | 2.7000 | 2.3200 | 2.6500 | 2.6500 | 1,591,093 |
| 04 Mar 2024 | 2.9000 | 3.0700 | 2.6000 | 2.5500 | 2.5500 | 2,974,580 |
| 01 Mar 2024 | 2.7500 | 3.0000 | 2.7000 | 2.9000 | 2.9000 | 1,856,275 |
| 29 Feb 2024 | 2.9000 | 3.0000 | 2.7170 | 2.7500 | 2.7500 | 784,838 |
| 28 Feb 2024 | 2.9500 | 3.1000 | 2.7750 | 2.9000 | 2.9000 | 4,160,695 |
| 27 Feb 2024 | 3.2000 | 3.3000 | 2.9000 | 2.9500 | 2.9500 | 1,369,558 |
| 26 Feb 2024 | 3.2000 | 3.3000 | 3.1000 | 3.2000 | 3.2000 | 481,831 |
| 23 Feb 2024 | 3.3000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 675,130 |
| 22 Feb 2024 | 3.3000 | 3.4000 | 3.1780 | 3.3000 | 3.3000 | 1,711,587 |
| 21 Feb 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 351,500 |
| 20 Feb 2024 | 3.3000 | 3.4000 | 3.2000 | 3.3000 | 3.3000 | 6,615 |
| 19 Feb 2024 | 3.3000 | 3.3370 | 3.2000 | 3.3000 | 3.3000 | 183,078 |
| 16 Feb 2024 | 3.4000 | 3.4700 | 3.2500 | 3.3000 | 3.3000 | 1,119,221 |
| 15 Feb 2024 | 3.4000 | 3.4700 | 3.3030 | 3.4000 | 3.4000 | 512,514 |
| 14 Feb 2024 | 3.4000 | 3.5000 | 3.3100 | 3.4000 | 3.4000 | 296,811 |
| 13 Feb 2024 | 3.6000 | 3.6000 | 3.3600 | 3.4000 | 3.4000 | 452,826 |
| 12 Feb 2024 | 3.6500 | 3.7500 | 3.5000 | 3.6000 | 3.6000 | 686,613 |
| 09 Feb 2024 | 3.4000 | 3.9000 | 3.3060 | 3.6500 | 3.6500 | 5,069,566 |
| 08 Feb 2024 | 3.2250 | 3.4840 | 3.2000 | 3.3500 | 3.3500 | 2,661,754 |
| 07 Feb 2024 | 3.3250 | 3.4500 | 3.2200 | 3.3000 | 3.3000 | 4,012,505 |
| 06 Feb 2024 | 3.5500 | 3.5880 | 3.3000 | 3.3000 | 3.3000 | 3,709,157 |
| 05 Feb 2024 | 4.1500 | 4.2000 | 3.5500 | 3.5500 | 3.5500 | 10,938,245 |
| 02 Feb 2024 | 3.9500 | 4.3000 | 3.9110 | 4.1500 | 4.1500 | 2,078,614 |
| 01 Feb 2024 | 3.9000 | 4.2000 | 3.8000 | 3.9500 | 3.9500 | 3,541,627 |
| 31 Jan 2024 | 3.6500 | 3.9800 | 3.5000 | 3.9000 | 3.9000 | 3,260,326 |
| 30 Jan 2024 | 3.3500 | 3.9000 | 3.3000 | 3.7500 | 3.7500 | 2,817,430 |
| 29 Jan 2024 | 3.4000 | 3.5000 | 3.3180 | 3.3500 | 3.3500 | 494,873 |
| 26 Jan 2024 | 3.4000 | 3.4300 | 3.3310 | 3.4000 | 3.4000 | 642,776 |
| 25 Jan 2024 | 3.4500 | 3.5000 | 3.3000 | 3.4000 | 3.4000 | 1,079,374 |
| 24 Jan 2024 | 3.5000 | 3.5400 | 3.4000 | 3.5000 | 3.5000 | 2,001,436 |
| 23 Jan 2024 | 3.4500 | 3.8670 | 3.4000 | 3.5000 | 3.5000 | 5,922,608 |
| 22 Jan 2024 | 3.5500 | 3.6500 | 3.3250 | 3.4500 | 3.4500 | 1,952,113 |
| 19 Jan 2024 | 3.7500 | 4.0000 | 3.4000 | 3.5000 | 3.5000 | 6,730,949 |
| 18 Jan 2024 | 3.8500 | 3.9000 | 3.6000 | 3.7500 | 3.7500 | 3,418,062 |
| 17 Jan 2024 | 3.6500 | 4.4000 | 3.5000 | 3.8500 | 3.8500 | 9,892,517 |
| 16 Jan 2024 | 3.8500 | 4.0000 | 3.5000 | 3.6500 | 3.6500 | 1,531,642 |
| 15 Jan 2024 | 3.7220 | 4.0000 | 3.6000 | 3.8500 | 3.8500 | 2,703,351 |
| 12 Jan 2024 | 3.9000 | 4.1000 | 3.5000 | 3.8500 | 3.8500 | 3,206,936 |
| 11 Jan 2024 | 3.6000 | 4.0960 | 3.3250 | 3.9000 | 3.9000 | 3,753,751 |
| 10 Jan 2024 | 3.3500 | 3.7000 | 3.2000 | 3.6000 | 3.6000 | 2,325,940 |
| 09 Jan 2024 | 3.4000 | 3.2500 | 3.2500 | 3.3500 | 3.3500 | 750,834 |
| 08 Jan 2024 | 3.3500 | 3.5000 | 3.1000 | 3.4000 | 3.4000 | 1,043,580 |
| 05 Jan 2024 | 3.3000 | 3.5000 | 3.1510 | 3.3500 | 3.3500 | 1,765,220 |
| 04 Jan 2024 | 3.3500 | 3.5000 | 3.1000 | 3.3000 | 3.3000 | 191,791 |
| 03 Jan 2024 | 3.5000 | 3.7000 | 3.2000 | 3.3500 | 3.3500 | 685,014 |
| 02 Jan 2024 | 3.3500 | 4.0000 | 3.2000 | 3.6400 | 3.6400 | 427,499 |
| 29 Dec 2023 | 3.6000 | 4.0000 | 3.3000 | 3.3500 | 3.3500 | 2,075,548 |
| 28 Dec 2023 | 3.2500 | 4.0000 | 3.1000 | 3.6000 | 3.6000 | 2,612,833 |
| 27 Dec 2023 | 3.2500 | 3.5000 | 3.1000 | 3.4200 | 3.4200 | 572,230 |
| 22 Dec 2023 | 3.3500 | 3.5000 | 3.1000 | 3.2500 | 3.2500 | 1,971,491 |
| 21 Dec 2023 | 3.4500 | 3.7000 | 3.2000 | 3.3500 | 3.3500 | 773,327 |
| 20 Dec 2023 | 3.7500 | 4.0000 | 3.5000 | 3.4500 | 3.4500 | 370,332 |
| 19 Dec 2023 | 3.9000 | 4.0000 | 3.8000 | 3.7500 | 3.7500 | 125,854 |
| 18 Dec 2023 | 4.0000 | 4.0100 | 3.8000 | 3.9000 | 3.9000 | 347,319 |
| 15 Dec 2023 | 3.9000 | 4.2000 | 3.8330 | 4.0000 | 4.0000 | 605,202 |
| 14 Dec 2023 | 4.0500 | 4.0000 | 3.9000 | 3.9000 | 3.9000 | 667,707 |
| 13 Dec 2023 | 4.1000 | 4.2000 | 3.9000 | 4.0500 | 4.0500 | 327,306 |
| 12 Dec 2023 | 4.0500 | 4.5000 | 3.9000 | 4.1000 | 4.1000 | 101,601 |
| 11 Dec 2023 | 5.2500 | 5.5000 | 3.8000 | 4.1400 | 4.1400 | 2,040,791 |
| 08 Dec 2023 | 5.2500 | 5.5000 | 5.0000 | 5.2500 | 5.2500 | 354,057 |
| 07 Dec 2023 | 6.2500 | 6.5000 | 5.0000 | 5.2500 | 5.2500 | 587,050 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.