HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2015-02-19 |
HHL.N0000 |
84.000 |
86.900 |
84.000 |
85.200 |
54 |
| 2015-02-18 |
HHL.N0000 |
84.900 |
85.000 |
83.200 |
84.700 |
24 |
| 2015-02-16 |
HHL.N0000 |
82.000 |
89.900 |
82.000 |
85.700 |
32 |
| 2015-02-13 |
HHL.N0000 |
81.600 |
85.000 |
81.600 |
84.400 |
29 |
| 2015-02-12 |
HHL.N0000 |
81.100 |
82.000 |
81.100 |
82.000 |
7 |
| 2015-02-11 |
HHL.N0000 |
81.000 |
83.000 |
81.000 |
82.900 |
32 |
| 2015-02-10 |
HHL.N0000 |
80.100 |
81.500 |
80.000 |
81.200 |
16 |
| 2015-02-09 |
HHL.N0000 |
80.500 |
82.500 |
80.100 |
81.100 |
18 |
| 2015-02-06 |
HHL.N0000 |
78.200 |
83.500 |
78.200 |
81.800 |
26 |
| 2015-02-05 |
HHL.N0000 |
78.500 |
84.900 |
78.500 |
81.600 |
34 |
| 2015-02-02 |
HHL.N0000 |
80.500 |
84.000 |
77.500 |
80.700 |
45 |
| 2015-01-30 |
HHL.N0000 |
82.500 |
83.000 |
77.400 |
81.600 |
79 |
| 2015-01-29 |
HHL.N0000 |
80.400 |
83.000 |
80.300 |
83.000 |
16 |
| 2015-01-28 |
HHL.N0000 |
80.500 |
83.500 |
80.500 |
81.200 |
41 |
| 2015-01-27 |
HHL.N0000 |
80.000 |
81.000 |
79.000 |
80.300 |
52 |
| 2015-01-26 |
HHL.N0000 |
75.600 |
79.000 |
75.600 |
78.800 |
14 |
| 2015-01-23 |
HHL.N0000 |
77.800 |
78.900 |
75.100 |
77.800 |
6 |
| 2015-01-22 |
HHL.N0000 |
78.000 |
78.900 |
73.000 |
77.600 |
28 |
| 2015-01-21 |
HHL.N0000 |
79.000 |
80.000 |
78.000 |
78.900 |
8 |
| 2015-01-20 |
HHL.N0000 |
80.100 |
81.000 |
77.800 |
79.500 |
13 |