HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2014-08-18 |
HHL.N0000 |
49.500 |
49.900 |
49.000 |
49.600 |
34 |
| 2014-08-15 |
HHL.N0000 |
50.000 |
50.000 |
49.500 |
49.900 |
51 |
| 2014-08-14 |
HHL.N0000 |
51.200 |
51.500 |
49.000 |
49.700 |
136 |
| 2014-08-13 |
HHL.N0000 |
51.800 |
52.100 |
51.500 |
52.000 |
89 |
| 2014-08-12 |
HHL.N0000 |
52.000 |
52.000 |
51.000 |
51.500 |
64 |
| 2014-08-11 |
HHL.N0000 |
52.000 |
52.500 |
51.800 |
51.900 |
53 |
| 2014-08-08 |
HHL.N0000 |
51.700 |
52.500 |
51.000 |
52.000 |
144 |
| 2014-08-07 |
HHL.N0000 |
51.000 |
51.700 |
50.500 |
51.600 |
73 |
| 2014-08-06 |
HHL.N0000 |
50.000 |
50.500 |
49.700 |
50.400 |
40 |
| 2014-08-05 |
HHL.N0000 |
49.300 |
50.200 |
49.200 |
50.000 |
126 |
| 2014-08-04 |
HHL.N0000 |
49.100 |
49.400 |
49.000 |
49.200 |
42 |
| 2014-08-01 |
HHL.N0000 |
49.400 |
49.600 |
49.000 |
49.000 |
38 |
| 2014-07-31 |
HHL.N0000 |
49.600 |
49.600 |
49.000 |
49.100 |
26 |
| 2014-07-30 |
HHL.N0000 |
49.000 |
49.500 |
49.000 |
49.500 |
46 |
| 2014-07-28 |
HHL.N0000 |
49.000 |
49.100 |
48.800 |
49.000 |
26 |
| 2014-07-25 |
HHL.N0000 |
48.900 |
49.000 |
48.800 |
49.000 |
39 |
| 2014-07-24 |
HHL.N0000 |
48.500 |
49.000 |
48.500 |
49.000 |
36 |
| 2014-07-23 |
HHL.N0000 |
48.500 |
48.900 |
48.500 |
48.800 |
32 |
| 2014-07-22 |
HHL.N0000 |
48.700 |
48.900 |
48.700 |
48.800 |
26 |
| 2014-07-21 |
HHL.N0000 |
48.500 |
48.700 |
48.500 |
48.600 |
44 |