HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-10-26 |
HHL.N0000 |
82.900 |
84.000 |
82.000 |
83.700 |
10 |
| 2015-10-23 |
HHL.N0000 |
81.500 |
82.100 |
81.500 |
82.000 |
31 |
| 2015-10-22 |
HHL.N0000 |
80.500 |
81.000 |
80.000 |
81.000 |
25 |
| 2015-10-21 |
HHL.N0000 |
80.500 |
80.500 |
80.500 |
80.500 |
3 |
| 2015-10-20 |
HHL.N0000 |
80.900 |
80.900 |
80.900 |
80.800 |
2 |
| 2015-10-19 |
HHL.N0000 |
80.500 |
81.900 |
80.000 |
80.800 |
23 |
| 2015-10-16 |
HHL.N0000 |
80.000 |
82.000 |
79.500 |
80.500 |
11 |
| 2015-10-15 |
HHL.N0000 |
80.500 |
82.000 |
80.000 |
80.600 |
49 |
| 2015-10-14 |
HHL.N0000 |
83.000 |
83.000 |
81.000 |
81.100 |
32 |
| 2015-10-13 |
HHL.N0000 |
82.500 |
83.000 |
82.500 |
83.000 |
7 |
| 2015-10-12 |
HHL.N0000 |
83.000 |
83.500 |
82.500 |
83.100 |
17 |
| 2015-10-09 |
HHL.N0000 |
83.700 |
83.700 |
83.000 |
83.300 |
22 |
| 2015-10-08 |
HHL.N0000 |
84.000 |
85.000 |
83.900 |
83.900 |
18 |
| 2015-10-07 |
HHL.N0000 |
87.000 |
87.000 |
84.100 |
84.700 |
13 |
| 2015-10-06 |
HHL.N0000 |
85.000 |
85.000 |
84.600 |
84.600 |
10 |
| 2015-10-05 |
HHL.N0000 |
85.900 |
86.000 |
84.100 |
85.000 |
31 |
| 2015-10-02 |
HHL.N0000 |
86.000 |
88.900 |
85.600 |
86.900 |
26 |
| 2015-10-01 |
HHL.N0000 |
86.000 |
87.000 |
86.000 |
86.000 |
13 |
| 2015-09-30 |
HHL.N0000 |
85.500 |
85.500 |
85.000 |
85.000 |
9 |
| 2015-09-29 |
HHL.N0000 |
85.800 |
89.000 |
85.800 |
88.900 |
12 |