HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-12-16 |
HHL.N0000 |
87.200 |
90.000 |
87.200 |
89.600 |
13 |
| 2015-12-15 |
HHL.N0000 |
87.000 |
87.500 |
85.000 |
87.100 |
29 |
| 2015-12-14 |
HHL.N0000 |
87.000 |
87.000 |
84.600 |
87.000 |
23 |
| 2015-12-11 |
HHL.N0000 |
84.900 |
87.000 |
84.600 |
87.000 |
9 |
| 2015-12-10 |
HHL.N0000 |
86.400 |
87.500 |
85.000 |
86.600 |
18 |
| 2015-12-09 |
HHL.N0000 |
86.100 |
89.000 |
86.100 |
87.600 |
27 |
| 2015-12-08 |
HHL.N0000 |
85.000 |
87.000 |
85.000 |
87.000 |
14 |
| 2015-12-07 |
HHL.N0000 |
85.100 |
87.000 |
85.000 |
85.300 |
33 |
| 2015-12-04 |
HHL.N0000 |
84.900 |
85.400 |
84.900 |
85.100 |
39 |
| 2015-12-03 |
HHL.N0000 |
84.900 |
85.000 |
84.800 |
84.900 |
16 |
| 2015-12-02 |
HHL.N0000 |
83.500 |
85.000 |
83.500 |
84.100 |
5 |
| 2015-12-01 |
HHL.N0000 |
84.200 |
85.000 |
83.100 |
84.300 |
10 |
| 2015-11-30 |
HHL.N0000 |
84.300 |
85.000 |
84.300 |
84.500 |
10 |
| 2015-11-27 |
HHL.N0000 |
85.000 |
85.000 |
84.500 |
85.000 |
3 |
| 2015-11-26 |
HHL.N0000 |
85.000 |
85.000 |
85.000 |
85.000 |
18 |
| 2015-11-24 |
HHL.N0000 |
85.000 |
85.100 |
85.000 |
85.000 |
86 |
| 2015-11-23 |
HHL.N0000 |
85.100 |
87.800 |
85.000 |
85.100 |
22 |
| 2015-11-20 |
HHL.N0000 |
85.100 |
87.900 |
85.100 |
87.800 |
9 |
| 2015-11-19 |
HHL.N0000 |
85.000 |
87.900 |
85.000 |
87.000 |
52 |
| 2015-11-18 |
HHL.N0000 |
86.900 |
86.900 |
86.900 |
87.700 |
1 |