HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-03-18 |
HHL.N0000 |
80.500 |
80.900 |
80.000 |
80.200 |
97 |
| 2024-03-15 |
HHL.N0000 |
80.000 |
81.000 |
79.600 |
80.500 |
142 |
| 2024-03-14 |
HHL.N0000 |
80.000 |
80.000 |
79.000 |
80.000 |
78 |
| 2024-03-13 |
HHL.N0000 |
77.900 |
80.000 |
77.800 |
79.500 |
206 |
| 2024-03-12 |
HHL.N0000 |
78.000 |
78.200 |
77.300 |
77.500 |
68 |
| 2024-03-11 |
HHL.N0000 |
76.500 |
78.400 |
76.500 |
77.000 |
103 |
| 2024-03-07 |
HHL.N0000 |
74.500 |
77.000 |
74.500 |
76.600 |
104 |
| 2024-03-06 |
HHL.N0000 |
74.200 |
74.600 |
74.200 |
74.500 |
22 |
| 2024-03-05 |
HHL.N0000 |
74.100 |
74.800 |
74.000 |
74.200 |
44 |
| 2024-03-04 |
HHL.N0000 |
74.900 |
74.900 |
74.100 |
74.400 |
58 |
| 2024-03-01 |
HHL.N0000 |
74.600 |
75.200 |
74.000 |
75.000 |
51 |
| 2024-02-29 |
HHL.N0000 |
75.100 |
75.200 |
74.500 |
74.500 |
28 |
| 2024-02-28 |
HHL.N0000 |
74.100 |
75.500 |
74.100 |
75.000 |
64 |
| 2024-02-27 |
HHL.N0000 |
74.100 |
74.600 |
73.700 |
74.500 |
68 |
| 2024-02-26 |
HHL.N0000 |
73.800 |
74.300 |
73.800 |
74.300 |
50 |
| 2024-02-22 |
HHL.N0000 |
73.400 |
73.900 |
73.000 |
73.600 |
55 |
| 2024-02-21 |
HHL.N0000 |
72.300 |
73.000 |
71.700 |
72.100 |
22 |
| 2024-02-20 |
HHL.N0000 |
73.000 |
73.000 |
72.000 |
72.500 |
28 |
| 2024-02-19 |
HHL.N0000 |
73.400 |
73.400 |
72.500 |
73.000 |
18 |
| 2024-02-16 |
HHL.N0000 |
72.000 |
73.400 |
71.100 |
73.000 |
37 |