HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2023-08-24 |
HHL.N0000 |
80.200 |
80.400 |
80.000 |
80.000 |
37 |
| 2023-08-23 |
HHL.N0000 |
79.300 |
80.500 |
79.300 |
80.100 |
35 |
| 2023-08-22 |
HHL.N0000 |
79.200 |
80.000 |
79.200 |
79.600 |
61 |
| 2023-08-21 |
HHL.N0000 |
79.600 |
80.000 |
79.000 |
80.000 |
89 |
| 2023-08-18 |
HHL.N0000 |
80.000 |
80.000 |
78.800 |
79.800 |
99 |
| 2023-08-17 |
HHL.N0000 |
80.000 |
80.000 |
79.000 |
79.700 |
82 |
| 2023-08-16 |
HHL.N0000 |
78.800 |
80.000 |
78.500 |
80.000 |
129 |
| 2023-08-15 |
HHL.N0000 |
78.800 |
79.700 |
78.600 |
79.200 |
85 |
| 2023-08-14 |
HHL.N0000 |
80.700 |
80.700 |
78.100 |
80.000 |
158 |
| 2023-08-11 |
HHL.N0000 |
82.000 |
82.000 |
81.000 |
81.100 |
130 |
| 2023-08-10 |
HHL.N0000 |
84.900 |
84.900 |
83.000 |
83.400 |
108 |
| 2023-08-09 |
HHL.N0000 |
84.500 |
85.900 |
83.500 |
84.000 |
280 |
| 2023-08-08 |
HHL.N0000 |
80.200 |
84.800 |
80.200 |
84.000 |
309 |
| 2023-08-07 |
HHL.N0000 |
81.000 |
83.000 |
80.100 |
82.000 |
318 |
| 2023-08-04 |
HHL.N0000 |
82.000 |
82.000 |
80.000 |
80.100 |
141 |
| 2023-08-03 |
HHL.N0000 |
77.100 |
82.400 |
77.100 |
81.600 |
532 |
| 2023-07-28 |
HHL.N0000 |
74.000 |
76.200 |
74.000 |
76.000 |
144 |
| 2023-07-27 |
HHL.N0000 |
74.000 |
74.300 |
73.300 |
74.000 |
37 |
| 2023-07-26 |
HHL.N0000 |
74.000 |
74.200 |
73.800 |
74.000 |
77 |
| 2023-07-25 |
HHL.N0000 |
75.000 |
75.000 |
73.500 |
73.600 |
79 |