HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-11-11 |
HHL.N0000 |
74.500 |
74.500 |
73.000 |
74.000 |
41 |
| 2014-11-10 |
HHL.N0000 |
73.000 |
74.200 |
73.000 |
73.900 |
53 |
| 2014-11-07 |
HHL.N0000 |
72.200 |
73.500 |
71.000 |
72.800 |
53 |
| 2014-11-05 |
HHL.N0000 |
72.600 |
73.000 |
70.000 |
72.200 |
56 |
| 2014-11-04 |
HHL.N0000 |
73.500 |
73.900 |
72.000 |
72.600 |
89 |
| 2014-11-03 |
HHL.N0000 |
70.100 |
73.500 |
70.100 |
73.500 |
155 |
| 2014-10-31 |
HHL.N0000 |
67.900 |
70.400 |
67.900 |
70.000 |
119 |
| 2014-10-30 |
HHL.N0000 |
66.600 |
67.900 |
66.600 |
67.800 |
29 |
| 2014-10-29 |
HHL.N0000 |
67.000 |
67.000 |
66.600 |
67.000 |
23 |
| 2014-10-28 |
HHL.N0000 |
67.500 |
67.500 |
66.200 |
67.000 |
25 |
| 2014-10-27 |
HHL.N0000 |
67.000 |
67.000 |
66.500 |
67.000 |
44 |
| 2014-10-24 |
HHL.N0000 |
65.100 |
66.500 |
64.900 |
66.100 |
57 |
| 2014-10-23 |
HHL.N0000 |
64.000 |
65.100 |
63.600 |
65.000 |
55 |
| 2014-10-21 |
HHL.N0000 |
64.100 |
64.100 |
63.900 |
64.000 |
49 |
| 2014-10-20 |
HHL.N0000 |
64.200 |
65.000 |
64.000 |
65.000 |
47 |
| 2014-10-17 |
HHL.N0000 |
64.900 |
65.100 |
64.000 |
64.900 |
83 |
| 2014-10-16 |
HHL.N0000 |
64.000 |
65.000 |
64.000 |
64.900 |
128 |
| 2014-10-15 |
HHL.N0000 |
61.000 |
64.700 |
61.000 |
63.900 |
134 |
| 2014-10-14 |
HHL.N0000 |
58.000 |
61.000 |
58.000 |
60.300 |
79 |
| 2014-10-13 |
HHL.N0000 |
61.500 |
61.500 |
58.100 |
59.900 |
127 |