HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-09-24 |
HHL.N0000 |
51.100 |
52.000 |
50.200 |
50.900 |
426 |
| 2010-09-23 |
HHL.N0000 |
52.500 |
53.500 |
50.000 |
51.100 |
505 |
| 2010-09-21 |
HHL.N0000 |
50.000 |
52.100 |
49.600 |
51.700 |
810 |
| 2010-09-20 |
HHL.N0000 |
51.000 |
52.500 |
45.100 |
49.300 |
672 |
| 2010-09-17 |
HHL.N0000 |
45.700 |
49.500 |
45.200 |
49.200 |
1123 |
| 2010-09-16 |
HHL.N0000 |
44.500 |
45.900 |
44.500 |
45.000 |
618 |
| 2010-09-15 |
HHL.N0000 |
45.000 |
45.000 |
42.500 |
44.000 |
452 |
| 2010-09-14 |
HHL.N0000 |
43.000 |
44.400 |
42.800 |
44.000 |
755 |
| 2010-09-13 |
HHL.N0000 |
42.100 |
43.400 |
41.600 |
42.900 |
681 |
| 2010-09-09 |
HHL.N0000 |
42.000 |
42.600 |
40.100 |
41.000 |
403 |
| 2010-09-08 |
HHL.N0000 |
42.000 |
42.500 |
41.000 |
41.200 |
353 |
| 2010-09-07 |
HHL.N0000 |
43.000 |
43.500 |
41.500 |
42.000 |
576 |
| 2010-09-06 |
HHL.N0000 |
40.000 |
43.300 |
40.000 |
42.400 |
1619 |
| 2010-09-03 |
HHL.N0000 |
39.000 |
40.000 |
38.900 |
39.900 |
238 |
| 2010-09-02 |
HHL.N0000 |
38.500 |
39.000 |
38.500 |
39.000 |
298 |
| 2010-09-01 |
HHL.N0000 |
39.000 |
39.200 |
38.500 |
38.900 |
69 |
| 2010-08-31 |
HHL.N0000 |
39.000 |
39.900 |
38.900 |
39.000 |
70 |
| 2010-08-30 |
HHL.N0000 |
39.500 |
39.500 |
38.900 |
39.000 |
72 |
| 2010-08-27 |
HHL.N0000 |
39.500 |
40.000 |
39.400 |
39.700 |
95 |
| 2010-08-26 |
HHL.N0000 |
39.600 |
39.800 |
39.000 |
39.500 |
54 |