HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-12-15 |
HHL.N0000 |
73.000 |
74.000 |
72.000 |
74.000 |
17 |
| 2014-12-12 |
HHL.N0000 |
73.000 |
75.000 |
73.000 |
74.100 |
27 |
| 2014-12-11 |
HHL.N0000 |
74.900 |
75.000 |
74.900 |
74.900 |
35 |
| 2014-12-10 |
HHL.N0000 |
72.000 |
75.000 |
72.000 |
75.000 |
64 |
| 2014-12-09 |
HHL.N0000 |
70.600 |
71.000 |
70.600 |
71.000 |
9 |
| 2014-12-08 |
HHL.N0000 |
70.100 |
71.000 |
70.000 |
70.700 |
40 |
| 2014-12-05 |
HHL.N0000 |
70.000 |
70.900 |
70.000 |
70.000 |
25 |
| 2014-12-04 |
HHL.N0000 |
69.500 |
70.500 |
69.500 |
70.000 |
7 |
| 2014-12-03 |
HHL.N0000 |
69.500 |
70.000 |
69.200 |
69.900 |
34 |
| 2014-12-02 |
HHL.N0000 |
69.000 |
69.000 |
68.000 |
68.100 |
14 |
| 2014-12-01 |
HHL.N0000 |
68.000 |
69.000 |
68.000 |
68.000 |
34 |
| 2014-11-28 |
HHL.N0000 |
69.000 |
69.000 |
67.500 |
68.000 |
33 |
| 2014-11-27 |
HHL.N0000 |
70.000 |
70.100 |
67.000 |
68.000 |
117 |
| 2014-11-26 |
HHL.N0000 |
70.000 |
70.100 |
70.000 |
70.000 |
117 |
| 2014-11-25 |
HHL.N0000 |
70.000 |
70.900 |
70.000 |
70.100 |
102 |
| 2014-11-24 |
HHL.N0000 |
70.000 |
71.000 |
67.600 |
69.800 |
138 |
| 2014-11-21 |
HHL.N0000 |
75.000 |
75.000 |
70.000 |
72.100 |
46 |
| 2014-11-20 |
HHL.N0000 |
75.000 |
75.500 |
74.000 |
75.500 |
49 |
| 2014-11-19 |
HHL.N0000 |
75.100 |
75.200 |
75.000 |
75.000 |
40 |
| 2014-11-18 |
HHL.N0000 |
75.400 |
76.000 |
75.000 |
75.100 |
46 |