HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2014-08-28 |
HHL.N0000 |
49.800 |
50.200 |
49.700 |
50.000 |
37 |
| 2014-08-27 |
HHL.N0000 |
49.900 |
50.000 |
49.700 |
49.800 |
17 |
| 2014-08-26 |
HHL.N0000 |
50.000 |
50.000 |
49.600 |
50.000 |
36 |
| 2014-08-25 |
HHL.N0000 |
49.700 |
50.200 |
49.700 |
50.000 |
19 |
| 2014-08-22 |
HHL.N0000 |
50.000 |
50.500 |
50.000 |
50.200 |
62 |
| 2014-08-21 |
HHL.N0000 |
51.000 |
51.000 |
50.000 |
50.700 |
34 |
| 2014-08-20 |
HHL.N0000 |
49.900 |
50.300 |
49.900 |
50.000 |
60 |
| 2014-08-19 |
HHL.N0000 |
49.200 |
49.700 |
49.000 |
49.100 |
76 |