HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-09-11 |
HHL.N0000 |
69.300 |
69.300 |
67.900 |
67.900 |
150 |
| 2024-09-10 |
HHL.N0000 |
69.700 |
69.700 |
68.500 |
68.600 |
123 |
| 2024-09-09 |
HHL.N0000 |
70.000 |
71.000 |
69.800 |
69.800 |
60 |
| 2024-09-06 |
HHL.N0000 |
71.800 |
71.800 |
70.000 |
70.000 |
79 |
| 2024-09-05 |
HHL.N0000 |
72.000 |
73.000 |
70.000 |
70.100 |
331 |
| 2024-09-04 |
HHL.N0000 |
72.700 |
74.900 |
72.000 |
72.100 |
157 |
| 2024-09-03 |
HHL.N0000 |
74.000 |
74.000 |
72.500 |
72.500 |
89 |
| 2024-09-02 |
HHL.N0000 |
74.500 |
74.500 |
74.000 |
74.100 |
40 |
| 2024-08-30 |
HHL.N0000 |
75.000 |
75.000 |
74.000 |
74.500 |
69 |
| 2024-08-29 |
HHL.N0000 |
76.900 |
76.900 |
74.500 |
74.800 |
31 |
| 2024-08-28 |
HHL.N0000 |
75.000 |
77.000 |
74.500 |
74.900 |
31 |
| 2024-08-27 |
HHL.N0000 |
76.400 |
77.500 |
75.000 |
75.000 |
57 |
| 2024-08-26 |
HHL.N0000 |
76.300 |
76.400 |
75.100 |
76.000 |
71 |
| 2024-08-23 |
HHL.N0000 |
78.000 |
78.000 |
76.000 |
76.700 |
92 |
| 2024-08-22 |
HHL.N0000 |
78.400 |
78.400 |
77.800 |
78.000 |
22 |
| 2024-08-21 |
HHL.N0000 |
78.000 |
78.000 |
77.800 |
78.000 |
53 |
| 2024-08-20 |
HHL.N0000 |
79.000 |
79.000 |
77.800 |
77.900 |
23 |
| 2024-08-16 |
HHL.N0000 |
79.000 |
79.000 |
78.000 |
78.200 |
10 |
| 2024-08-15 |
HHL.N0000 |
77.500 |
80.000 |
77.500 |
78.000 |
20 |
| 2024-08-14 |
HHL.N0000 |
77.200 |
77.400 |
77.000 |
77.000 |
33 |