HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-09-05 |
HHL.N0000 |
97.000 |
99.500 |
96.500 |
98.200 |
35 |
| 2016-09-02 |
HHL.N0000 |
95.900 |
97.000 |
95.800 |
97.000 |
26 |
| 2016-09-01 |
HHL.N0000 |
94.500 |
96.000 |
94.500 |
95.000 |
15 |
| 2016-08-31 |
HHL.N0000 |
94.000 |
96.000 |
94.000 |
95.800 |
34 |
| 2016-08-30 |
HHL.N0000 |
94.000 |
94.900 |
94.000 |
94.400 |
6 |
| 2016-08-29 |
HHL.N0000 |
94.000 |
94.900 |
93.500 |
94.800 |
27 |
| 2016-08-26 |
HHL.N0000 |
93.500 |
95.000 |
93.500 |
94.500 |
11 |
| 2016-08-25 |
HHL.N0000 |
94.500 |
96.000 |
94.000 |
94.900 |
29 |
| 2016-08-24 |
HHL.N0000 |
93.000 |
94.600 |
93.000 |
94.500 |
10 |
| 2016-08-23 |
HHL.N0000 |
94.500 |
94.700 |
94.000 |
94.600 |
13 |
| 2016-08-22 |
HHL.N0000 |
94.500 |
94.500 |
94.000 |
94.400 |
10 |
| 2016-08-19 |
HHL.N0000 |
93.700 |
94.000 |
93.000 |
93.600 |
14 |
| 2016-08-18 |
HHL.N0000 |
91.100 |
93.900 |
91.100 |
93.900 |
11 |
| 2016-08-16 |
HHL.N0000 |
91.100 |
93.900 |
91.100 |
93.900 |
6 |
| 2016-08-15 |
HHL.N0000 |
93.000 |
93.000 |
91.000 |
93.000 |
5 |
| 2016-08-12 |
HHL.N0000 |
92.000 |
93.000 |
92.000 |
93.000 |
8 |
| 2016-08-11 |
HHL.N0000 |
92.000 |
93.000 |
91.500 |
92.500 |
12 |
| 2016-08-10 |
HHL.N0000 |
92.000 |
92.500 |
91.100 |
91.800 |
12 |
| 2016-08-09 |
HHL.N0000 |
91.000 |
92.400 |
89.900 |
92.000 |
13 |
| 2016-08-08 |
HHL.N0000 |
91.000 |
92.400 |
91.000 |
91.000 |
17 |