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 | -0.125 | -9.25925925926 | 1.35 | 1.35 | 1.2 | 653740 | 1.26206828 | DE |
| 4 | -0.3 | -19.6721311475 | 1.525 | 1.65 | 1.2 | 1595740 | 1.49041318 | DE |
| 12 | -1.325 | -51.9607843137 | 2.55 | 3.05 | 1.2 | 1973816 | 1.99155959 | DE |
| 26 | -2.225 | -64.4927536232 | 3.45 | 4.3 | 1.2 | 2052713 | 2.76146797 | DE |
| 52 | -7.425 | -85.838150289 | 8.65 | 14 | 1.2 | 19609831 | 7.12422163 | DE |
| 156 | -28.775 | -95.9166666667 | 30 | 30 | 1.2 | 26924090 | 10.2110148 | DE |
| 260 | -28.775 | -95.9166666667 | 30 | 30 | 1.2 | 26924090 | 10.2110148 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713544200 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 301362 |
| 1713457800 | 2.35 | 0 | 0.00 | 2.35 | 2.35 | 2.35 | 141632 |
| 1713371400 | 2.35 | 0.1 | 4.44 | 2.25 | 2.35 | 2.25 | 2078851 |
| 1713285000 | 2.25 | -0.2 | -8.16 | 2.45 | 2.45 | 2.25 | 2965567 |
| 1713198600 | 2.45 | -0.15 | -5.77 | 2.6 | 2.6 | 2.45 | 648871 |
| 1712939400 | 2.6 | -0.05 | -1.89 | 2.65 | 2.65 | 2.6 | 143450 |
| 1712853000 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 180912 |
| 1712766600 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.65 | 148499 |
| 1712680200 | 2.7 | 0.05 | 1.89 | 2.65 | 2.9 | 2.65 | 1872822 |
| 1712593800 | 2.65 | 0.25 | 10.42 | 2.4 | 2.65 | 2.3 | 3722272 |
| 1712334600 | 2.4 | -0.1 | -4.00 | 2.5 | 2.5 | 2.4 | 1984511 |
| 1712248200 | 2.5 | 0 | 0.00 | 2.5 | 2.5 | 2.5 | 502817 |
| 1712161800 | 2.5 | -0.05 | -1.96 | 2.55 | 2.55 | 2.5 | 1563841 |
| 1712075400 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.5 | 1438391 |
| 1711647000 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 1796999 |
| 1711560600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 666768 |
| 1711474200 | 2.7 | -0.25 | -8.47 | 2.95 | 2.95 | 2.65 | 1974165 |
| 1711387800 | 2.95 | 0.08 | 2.61 | 2.875 | 2.95 | 2.875 | 372964 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
