Hellenic Dynamics Plc (HELD)
LSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.15 | -12.7659574468 | 1.175 | 1.175 | 1.025 | 561940 | 1.13891142 | DE |
| 4 | -0.2 | -16.3265306122 | 1.225 | 1.525 | 0.825 | 2684584 | 1.1863687 | DE |
| 12 | -1.775 | -63.3928571429 | 2.8 | 2.8 | 0.825 | 2343729 | 1.5597641 | DE |
| 26 | -2.525 | -71.1267605634 | 3.55 | 4.275 | 0.825 | 2070170 | 2.28613021 | DE |
| 52 | -7.225 | -87.5757575758 | 8.25 | 14 | 0.825 | 18218972 | 6.92309831 | DE |
| 156 | -28.975 | -96.5833333333 | 30 | 30 | 0.825 | 25733186 | 10.16694081 | DE |
| 260 | -28.975 | -96.5833333333 | 30 | 30 | 0.825 | 25733186 | 10.16694081 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721406600 | 1.1 | 0 | 0.00 | 1.05 | 1.1 | 1.05 | 28184 |
| 1721320200 | 1.1 | 0 | 0.00 | 1.1 | 1.1 | 1.1 | 0 |
| 1721233800 | 1.1 | -0.05 | -4.35 | 1.15 | 1.15 | 1.1 | 470305 |
| 1721147400 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 100515 |
| 1721061000 | 1.15 | -0.03 | -2.13 | 1.175 | 1.175 | 1.15 | 1648755 |
| 1720801800 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 243947 |
| 1720715400 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 161436 |
| 1720629000 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.175 | 345292 |
| 1720542600 | 1.175 | 0 | 0.00 | 1.175 | 1.175 | 1.15 | 4819805 |
| 1720456200 | 1.175 | -0.03 | -2.08 | 1.2 | 1.2 | 1.175 | 1717098 |
| 1720197000 | 1.2 | 0.05 | 4.35 | 1.15 | 1.2 | 1.15 | 1778814 |
| 1720110600 | 1.15 | 0 | 0.00 | 1.15 | 1.15 | 1.15 | 343025 |
| 1720024200 | 1.15 | 0.1 | 9.52 | 1.05 | 1.2 | 1.05 | 3649417 |
| 1719937800 | 1.05 | -0.18 | -14.29 | 1.225 | 1.275 | 0.825 | 10418849 |
| 1719851400 | 1.225 | 0 | 0.00 | 1.25 | 1.25 | 1.225 | 248013 |
| 1719592200 | 1.225 | -0.08 | -5.77 | 1.3 | 1.3 | 1.15 | 3441920 |
| 1719505800 | 1.3 | 0 | 0.00 | 1.3 | 1.3 | 1.3 | 3992662 |
| 1719419400 | 1.3 | 0.18 | 15.56 | 1.125 | 1.525 | 1.125 | 12383140 |
| 1719333000 | 1.125 | -0.03 | -2.17 | 1.15 | 1.15 | 1.075 | 3294962 |
| 1719246600 | 1.15 | -0.08 | -6.12 | 1.225 | 1.225 | 1.15 | 1920962 |
| 1718987400 | 1.225 | 0.03 | 2.08 | 1.2 | 1.225 | 1.2 | 395300 |
| 1718901000 | 1.2 | -0.05 | -4.00 | 1.25 | 1.25 | 1.2 | 508724 |
| 1718814600 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 27113 |
| 1718728200 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 39239 |
| 1718641800 | 1.25 | -0.1 | -7.41 | 1.35 | 1.35 | 1.25 | 2044786 |
| 1718382600 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 648838 |
| 1718296200 | 1.35 | -0.1 | -6.90 | 1.45 | 1.45 | 1.35 | 2042589 |
| 1718209800 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 85742 |
| 1718123400 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 436587 |
| 1718037000 | 1.45 | 0 | 0.00 | 1.45 | 1.45 | 1.45 | 3325510 |
| 1717777800 | 1.45 | -0.05 | -3.33 | 1.5 | 1.5 | 1.45 | 519492 |
| 1717691400 | 1.5 | 0 | 0.00 | 1.5 | 1.5 | 1.5 | 35315 |
| 1717605000 | 1.5 | 0.08 | 5.26 | 1.425 | 1.5 | 1.425 | 3011416 |
| 1717518600 | 1.425 | -0.05 | -3.39 | 1.475 | 1.475 | 1.325 | 4228013 |
| 1717432200 | 1.475 | -0.05 | -3.28 | 1.525 | 1.525 | 1.475 | 798518 |
| 1717173000 | 1.525 | -0.13 | -7.58 | 1.65 | 1.65 | 1.525 | 3497114 |
| 1717086600 | 1.65 | 0 | 0.00 | 1.65 | 1.65 | 1.6 | 1530916 |
| 1717000200 | 1.65 | 0.02 | 1.54 | 1.625 | 1.65 | 1.55 | 3576914 |
| 1716913800 | 1.625 | 0 | 0.00 | 1.625 | 1.625 | 1.625 | 1590766 |
| 1716568200 | 1.625 | 0.1 | 6.56 | 1.525 | 1.625 | 1.525 | 2371477 |
| 1716481800 | 1.525 | 0 | 0.00 | 1.525 | 1.525 | 1.525 | 45171 |
| 1716395400 | 1.525 | -0.03 | -1.61 | 1.55 | 1.55 | 1.525 | 284848 |
| 1716309000 | 1.55 | -0.13 | -7.46 | 1.675 | 1.675 | 1.55 | 5852938 |
| 1716222600 | 1.675 | -0.1 | -5.63 | 1.775 | 1.775 | 1.625 | 5848855 |
| 1715963400 | 1.775 | -0.23 | -11.25 | 2 | 2 | 1.75 | 6682341 |
| 1715877000 | 2 | -0.08 | -3.61 | 2.075 | 2.075 | 1.95 | 1265948 |
| 1715790600 | 2.075 | 0 | 0.00 | 2.075 | 2.075 | 2.075 | 895223 |
| 1715704200 | 2.075 | 0.08 | 3.75 | 2 | 2.125 | 1.975 | 4615615 |
| 1715617800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 369693 |
| 1715358600 | 2 | 0.08 | 3.90 | 1.925 | 2 | 1.925 | 3804792 |
| 1715272200 | 1.925 | 0.03 | 1.32 | 1.9 | 2 | 1.85 | 1643550 |
| 1715185800 | 1.9 | -0.25 | -11.63 | 2.15 | 2.15 | 1.7 | 7372696 |
| 1715099400 | 2.15 | -0.1 | -4.44 | 2.25 | 2.25 | 2.15 | 649241 |
| 1714753800 | 2.25 | -0.05 | -2.17 | 2.3 | 2.3 | 2.25 | 979287 |
| 1714667400 | 2.3 | -0.1 | -4.17 | 2.4 | 2.4 | 2.25 | 1382198 |
| 1714581000 | 2.4 | -0.15 | -5.88 | 2.6 | 2.8 | 2.3 | 8840775 |
| 1714494600 | 2.55 | -0.2 | -7.27 | 2.75 | 2.75 | 2.55 | 1045564 |
| 1714408200 | 2.75 | -0.05 | -1.79 | 2.8 | 2.8 | 2.75 | 292349 |
| 1714149000 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.8 | 279838 |
| 1714062600 | 2.9 | -0.05 | -1.69 | 2.95 | 2.95 | 2.9 | 475404 |
| 1713976200 | 2.95 | 0.15 | 5.36 | 2.8 | 3.05 | 2.8 | 1628220 |
| 1713889800 | 2.8 | 0.25 | 9.80 | 2.5 | 2.85 | 2.5 | 3048209 |
| 1713803400 | 2.55 | 0.2 | 8.51 | 2.375 | 2.8 | 2.375 | 5218056 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
