HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-09-26 |
HHL.N0000 |
61.000 |
61.500 |
60.000 |
61.500 |
38 |
| 2014-09-25 |
HHL.N0000 |
62.000 |
62.000 |
61.200 |
61.500 |
70 |
| 2014-09-24 |
HHL.N0000 |
63.000 |
63.000 |
62.000 |
62.400 |
46 |
| 2014-09-23 |
HHL.N0000 |
62.500 |
63.000 |
61.500 |
63.000 |
136 |
| 2014-09-22 |
HHL.N0000 |
59.900 |
64.000 |
58.800 |
62.600 |
282 |
| 2014-09-19 |
HHL.N0000 |
56.500 |
59.800 |
56.500 |
59.000 |
208 |
| 2014-09-18 |
HHL.N0000 |
55.000 |
56.500 |
54.000 |
55.800 |
86 |
| 2014-09-17 |
HHL.N0000 |
54.500 |
55.500 |
53.600 |
55.000 |
168 |
| 2014-09-16 |
HHL.N0000 |
52.000 |
54.500 |
51.900 |
54.000 |
173 |
| 2014-09-15 |
HHL.N0000 |
52.000 |
52.100 |
51.500 |
51.600 |
57 |
| 2014-09-12 |
HHL.N0000 |
51.800 |
52.100 |
51.700 |
52.000 |
128 |
| 2014-09-11 |
HHL.N0000 |
51.800 |
51.900 |
51.500 |
51.600 |
17 |
| 2014-09-10 |
HHL.N0000 |
51.900 |
51.900 |
51.500 |
51.600 |
18 |
| 2014-09-09 |
HHL.N0000 |
51.000 |
52.000 |
51.000 |
51.900 |
32 |
| 2014-09-05 |
HHL.N0000 |
51.500 |
51.500 |
50.700 |
51.000 |
35 |
| 2014-09-04 |
HHL.N0000 |
51.000 |
51.400 |
51.000 |
51.300 |
25 |
| 2014-09-03 |
HHL.N0000 |
51.000 |
51.000 |
50.200 |
51.000 |
18 |
| 2014-09-02 |
HHL.N0000 |
51.400 |
51.500 |
51.000 |
51.000 |
26 |
| 2014-09-01 |
HHL.N0000 |
50.900 |
51.700 |
50.000 |
51.400 |
36 |
| 2014-08-29 |
HHL.N0000 |
50.300 |
51.000 |
50.300 |
51.000 |
30 |