HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-10-16 |
HHL.N0000 |
30.000 |
31.300 |
29.800 |
29.900 |
19 |
| 2012-10-15 |
HHL.N0000 |
30.400 |
30.500 |
30.200 |
30.400 |
26 |
| 2012-10-12 |
HHL.N0000 |
30.400 |
31.000 |
30.400 |
30.400 |
16 |
| 2012-10-11 |
HHL.N0000 |
30.100 |
30.500 |
30.100 |
30.500 |
26 |
| 2012-10-10 |
HHL.N0000 |
31.000 |
32.000 |
30.100 |
30.700 |
30 |
| 2012-10-09 |
HHL.N0000 |
30.500 |
33.700 |
30.500 |
32.600 |
50 |
| 2012-10-08 |
HHL.N0000 |
30.400 |
30.500 |
30.000 |
30.500 |
14 |
| 2012-10-05 |
HHL.N0000 |
30.300 |
31.000 |
30.200 |
30.400 |
20 |
| 2012-10-04 |
HHL.N0000 |
30.300 |
30.300 |
30.200 |
30.200 |
10 |
| 2012-10-03 |
HHL.N0000 |
30.500 |
31.200 |
30.500 |
31.100 |
12 |
| 2012-10-02 |
HHL.N0000 |
30.700 |
31.300 |
30.500 |
30.600 |
10 |
| 2012-10-01 |
HHL.N0000 |
30.500 |
30.700 |
30.500 |
30.700 |
9 |
| 2012-09-28 |
HHL.N0000 |
30.500 |
30.600 |
30.500 |
30.500 |
18 |
| 2012-09-27 |
HHL.N0000 |
30.500 |
31.000 |
30.500 |
30.900 |
9 |
| 2012-09-26 |
HHL.N0000 |
30.700 |
31.800 |
30.500 |
30.600 |
27 |
| 2012-09-25 |
HHL.N0000 |
30.500 |
31.200 |
30.500 |
31.100 |
8 |
| 2012-09-24 |
HHL.N0000 |
30.500 |
30.500 |
30.500 |
30.500 |
8 |
| 2012-09-21 |
HHL.N0000 |
31.500 |
31.500 |
30.500 |
31.500 |
20 |
| 2012-09-20 |
HHL.N0000 |
31.700 |
31.700 |
30.500 |
31.300 |
16 |
| 2012-09-19 |
HHL.N0000 |
31.500 |
32.000 |
30.000 |
31.000 |
53 |