HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2012-01-30 |
HHL.N0000 |
30.000 |
30.500 |
30.000 |
30.200 |
10 |
| 2012-01-27 |
HHL.N0000 |
28.000 |
30.000 |
27.900 |
30.000 |
25 |
| 2012-01-26 |
HHL.N0000 |
27.700 |
29.600 |
27.600 |
28.000 |
12 |
| 2012-01-25 |
HHL.N0000 |
29.500 |
29.500 |
27.500 |
27.900 |
34 |
| 2012-01-24 |
HHL.N0000 |
29.000 |
29.000 |
28.000 |
29.000 |
41 |
| 2012-01-23 |
HHL.N0000 |
29.800 |
29.800 |
29.500 |
29.500 |
4 |
| 2012-01-20 |
HHL.N0000 |
29.700 |
30.600 |
29.500 |
30.400 |
34 |
| 2012-01-19 |
HHL.N0000 |
30.600 |
30.600 |
30.000 |
30.200 |
36 |
| 2012-01-18 |
HHL.N0000 |
30.700 |
31.000 |
30.700 |
30.800 |
8 |
| 2012-01-17 |
HHL.N0000 |
32.300 |
32.500 |
30.600 |
30.900 |
9 |
| 2012-01-13 |
HHL.N0000 |
32.000 |
32.000 |
31.300 |
31.400 |
14 |
| 2012-01-12 |
HHL.N0000 |
30.700 |
32.000 |
30.600 |
32.000 |
30 |
| 2012-01-11 |
HHL.N0000 |
31.500 |
31.600 |
31.500 |
31.500 |
18 |
| 2012-01-10 |
HHL.N0000 |
31.500 |
32.000 |
31.500 |
31.900 |
4 |
| 2012-01-09 |
HHL.N0000 |
31.500 |
31.500 |
31.000 |
31.500 |
18 |
| 2012-01-06 |
HHL.N0000 |
30.400 |
30.700 |
30.000 |
30.300 |
19 |
| 2012-01-05 |
HHL.N0000 |
31.600 |
31.600 |
30.000 |
30.900 |
12 |
| 2012-01-04 |
HHL.N0000 |
32.500 |
32.500 |
31.000 |
31.200 |
43 |
| 2012-01-03 |
HHL.N0000 |
33.000 |
33.000 |
32.500 |
32.500 |
6 |
| 2012-01-02 |
HHL.N0000 |
33.400 |
33.400 |
33.400 |
33.400 |
1 |