HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2024-10-04 |
HHL.N0000 |
78.900 |
80.000 |
78.600 |
80.000 |
101 |
| 2024-10-03 |
HHL.N0000 |
78.500 |
78.900 |
78.300 |
78.500 |
38 |
| 2024-10-02 |
HHL.N0000 |
78.900 |
78.900 |
78.000 |
78.200 |
59 |
| 2024-10-01 |
HHL.N0000 |
78.500 |
79.000 |
78.500 |
78.700 |
51 |
| 2024-09-30 |
HHL.N0000 |
77.500 |
78.600 |
77.500 |
78.100 |
90 |
| 2024-09-27 |
HHL.N0000 |
77.700 |
77.700 |
75.000 |
77.400 |
86 |
| 2024-09-26 |
HHL.N0000 |
78.000 |
79.000 |
77.100 |
77.500 |
138 |
| 2024-09-25 |
HHL.N0000 |
75.100 |
78.000 |
75.100 |
77.800 |
115 |
| 2024-09-24 |
HHL.N0000 |
73.500 |
76.000 |
73.500 |
75.000 |
146 |
| 2024-09-23 |
HHL.N0000 |
72.400 |
74.000 |
71.000 |
73.300 |
92 |
| 2024-09-20 |
HHL.N0000 |
73.900 |
73.900 |
72.000 |
72.500 |
87 |
| 2024-09-19 |
HHL.N0000 |
72.500 |
74.000 |
72.500 |
72.800 |
85 |
| 2024-09-18 |
HHL.N0000 |
71.400 |
72.500 |
71.400 |
72.100 |
62 |
| 2024-09-13 |
HHL.N0000 |
69.500 |
71.500 |
69.500 |
71.200 |
39 |
| 2024-09-12 |
HHL.N0000 |
68.500 |
70.000 |
68.000 |
69.000 |
23 |
| 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 |