HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2004-01-21 |
HHL.N0000 |
74.750 |
76.000 |
74.750 |
75.500 |
47 |
| 2004-01-20 |
HHL.N0000 |
72.000 |
75.000 |
72.000 |
73.500 |
24 |
| 2004-01-19 |
HHL.N0000 |
77.250 |
77.250 |
71.000 |
73.500 |
50 |
| 2004-01-16 |
HHL.N0000 |
80.000 |
80.000 |
77.000 |
78.250 |
33 |
| 2004-01-14 |
HHL.N0000 |
81.000 |
81.500 |
80.500 |
80.750 |
48 |
| 2004-01-13 |
HHL.N0000 |
80.250 |
82.000 |
80.250 |
81.000 |
52 |
| 2004-01-12 |
HHL.N0000 |
80.750 |
81.000 |
80.000 |
80.000 |
77 |
| 2004-01-09 |
HHL.N0000 |
75.000 |
84.000 |
75.000 |
81.000 |
286 |
| 2004-01-08 |
HHL.N0000 |
73.000 |
80.000 |
72.500 |
77.250 |
55 |
| 2004-01-06 |
HHL.N0000 |
75.000 |
75.250 |
74.000 |
74.750 |
40 |
| 2004-01-05 |
HHL.N0000 |
71.750 |
77.000 |
71.750 |
75.250 |
38 |
| 2004-01-02 |
HHL.N0000 |
70.000 |
72.000 |
70.000 |
71.750 |
17 |
| 2003-12-31 |
HHL.N0000 |
70.000 |
70.000 |
69.750 |
70.000 |
8 |
| 2003-12-30 |
HHL.N0000 |
71.000 |
71.250 |
71.000 |
71.250 |
22 |
| 2003-12-29 |
HHL.N0000 |
71.000 |
72.000 |
71.000 |
71.250 |
14 |
| 2003-12-26 |
HHL.N0000 |
71.000 |
75.000 |
71.000 |
73.750 |
22 |
| 2003-12-24 |
HHL.N0000 |
70.000 |
71.000 |
69.000 |
70.750 |
42 |
| 2003-12-23 |
HHL.N0000 |
68.500 |
70.250 |
68.500 |
70.000 |
60 |
| 2003-12-22 |
HHL.N0000 |
65.250 |
65.500 |
65.000 |
65.250 |
40 |
| 2003-12-19 |
HHL.N0000 |
65.000 |
67.000 |
64.750 |
65.750 |
46 |