HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-10-26 |
HHL.N0000 |
44.100 |
44.100 |
43.000 |
43.300 |
127 |
| 2010-10-25 |
HHL.N0000 |
45.000 |
45.400 |
44.000 |
44.400 |
102 |
| 2010-10-21 |
HHL.N0000 |
45.500 |
45.400 |
44.000 |
44.400 |
102 |
| 2010-10-20 |
HHL.N0000 |
45.800 |
45.800 |
45.000 |
45.000 |
107 |
| 2010-10-19 |
HHL.N0000 |
45.400 |
45.700 |
44.000 |
45.300 |
259 |
| 2010-10-18 |
HHL.N0000 |
47.000 |
47.000 |
45.000 |
45.000 |
127 |
| 2010-10-15 |
HHL.N0000 |
45.300 |
46.000 |
44.500 |
45.400 |
165 |
| 2010-10-14 |
HHL.N0000 |
47.000 |
49.000 |
44.000 |
45.500 |
369 |
| 2010-10-13 |
HHL.N0000 |
45.100 |
48.000 |
42.000 |
45.600 |
496 |
| 2010-10-12 |
HHL.N0000 |
47.000 |
47.700 |
45.000 |
45.100 |
405 |
| 2010-10-11 |
HHL.N0000 |
48.200 |
49.500 |
48.000 |
48.000 |
280 |
| 2010-10-08 |
HHL.N0000 |
48.000 |
48.500 |
44.800 |
47.500 |
764 |
| 2010-10-07 |
HHL.N0000 |
49.000 |
49.500 |
46.000 |
47.700 |
324 |
| 2010-10-06 |
HHL.N0000 |
50.500 |
50.500 |
48.000 |
48.500 |
273 |
| 2010-10-05 |
HHL.N0000 |
51.800 |
51.800 |
50.100 |
51.000 |
205 |
| 2010-10-04 |
HHL.N0000 |
52.500 |
52.500 |
51.000 |
51.600 |
238 |
| 2010-10-01 |
HHL.N0000 |
51.600 |
52.900 |
51.500 |
52.500 |
417 |
| 2010-09-30 |
HHL.N0000 |
51.000 |
52.000 |
49.900 |
51.600 |
355 |
| 2010-09-29 |
HHL.N0000 |
50.500 |
51.000 |
49.700 |
50.200 |
268 |
| 2010-09-28 |
HHL.N0000 |
51.500 |
51.500 |
49.500 |
50.500 |
289 |