HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2011-10-20 |
HHL.N0000 |
35.000 |
35.500 |
34.800 |
34.900 |
52 |
| 2011-10-19 |
HHL.N0000 |
36.300 |
36.300 |
35.000 |
35.200 |
37 |
| 2011-10-18 |
HHL.N0000 |
37.000 |
37.000 |
36.300 |
36.500 |
38 |
| 2011-10-17 |
HHL.N0000 |
37.500 |
37.500 |
36.900 |
37.000 |
42 |
| 2011-10-14 |
HHL.N0000 |
38.000 |
38.000 |
37.500 |
37.900 |
12 |
| 2011-10-13 |
HHL.N0000 |
38.500 |
39.000 |
38.000 |
39.000 |
4 |
| 2011-10-12 |
HHL.N0000 |
38.300 |
38.900 |
37.900 |
38.400 |
44 |
| 2011-10-10 |
HHL.N0000 |
38.500 |
38.500 |
38.200 |
38.200 |
18 |
| 2011-10-07 |
HHL.N0000 |
39.000 |
39.000 |
39.000 |
39.000 |
2 |
| 2011-10-06 |
HHL.N0000 |
39.900 |
40.000 |
38.000 |
38.300 |
51 |
| 2011-10-05 |
HHL.N0000 |
39.000 |
39.500 |
39.000 |
39.000 |
11 |
| 2011-10-04 |
HHL.N0000 |
39.900 |
39.900 |
38.800 |
39.000 |
23 |
| 2011-09-30 |
HHL.N0000 |
38.000 |
39.000 |
38.000 |
39.000 |
27 |
| 2011-09-29 |
HHL.N0000 |
38.600 |
38.600 |
38.000 |
38.000 |
86 |
| 2011-09-28 |
HHL.N0000 |
38.600 |
39.000 |
38.500 |
38.800 |
7 |
| 2011-09-27 |
HHL.N0000 |
38.600 |
38.600 |
38.500 |
38.500 |
3 |
| 2011-09-26 |
HHL.N0000 |
38.700 |
38.800 |
38.500 |
38.700 |
7 |
| 2011-09-23 |
HHL.N0000 |
39.900 |
39.900 |
38.500 |
38.900 |
20 |
| 2011-09-22 |
HHL.N0000 |
39.500 |
39.900 |
39.000 |
39.900 |
25 |
| 2011-09-21 |
HHL.N0000 |
40.100 |
40.100 |
39.300 |
39.500 |
39 |