HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-11-17 |
HHL.N0000 |
75.000 |
76.500 |
74.250 |
76.250 |
54 |
| 2003-11-14 |
HHL.N0000 |
79.500 |
79.500 |
73.000 |
73.500 |
73 |
| 2003-11-13 |
HHL.N0000 |
77.250 |
80.000 |
77.250 |
79.250 |
112 |
| 2003-11-12 |
HHL.N0000 |
75.000 |
78.000 |
72.500 |
76.500 |
93 |
| 2003-11-11 |
HHL.N0000 |
75.000 |
78.000 |
73.000 |
74.750 |
73 |
| 2003-11-10 |
HHL.N0000 |
80.000 |
80.000 |
73.000 |
75.250 |
124 |
| 2003-11-07 |
HHL.N0000 |
77.000 |
84.000 |
77.000 |
81.000 |
337 |
| 2003-11-06 |
HHL.N0000 |
70.000 |
77.000 |
70.000 |
72.750 |
177 |
| 2003-11-05 |
HHL.N0000 |
75.000 |
80.000 |
60.000 |
72.750 |
580 |
| 2003-11-04 |
HHL.N0000 |
88.000 |
88.500 |
83.000 |
83.750 |
194 |
| 2003-11-03 |
HHL.N0000 |
88.000 |
90.250 |
87.000 |
88.500 |
97 |
| 2003-10-31 |
HHL.N0000 |
90.250 |
92.000 |
89.000 |
90.000 |
136 |
| 2003-10-30 |
HHL.N0000 |
90.000 |
91.500 |
89.000 |
90.250 |
143 |
| 2003-10-29 |
HHL.N0000 |
91.750 |
92.500 |
91.000 |
91.500 |
252 |
| 2003-10-28 |
HHL.N0000 |
93.000 |
93.000 |
91.000 |
91.750 |
127 |
| 2003-10-27 |
HHL.N0000 |
95.000 |
96.500 |
92.000 |
93.250 |
200 |
| 2003-10-23 |
HHL.N0000 |
91.000 |
96.000 |
91.000 |
94.000 |
307 |
| 2003-10-22 |
HHL.N0000 |
87.000 |
92.750 |
87.000 |
89.500 |
318 |
| 2003-10-21 |
HHL.N0000 |
82.500 |
87.750 |
80.750 |
86.500 |
318 |
| 2003-10-20 |
HHL.N0000 |
85.000 |
85.500 |
82.250 |
82.750 |
374 |