HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-08-25 |
HHL.N0000 |
40.000 |
40.000 |
39.500 |
39.500 |
96 |
| 2010-08-23 |
HHL.N0000 |
39.700 |
40.000 |
39.100 |
39.800 |
93 |
| 2010-08-20 |
HHL.N0000 |
39.800 |
39.900 |
39.500 |
39.600 |
111 |
| 2010-08-19 |
HHL.N0000 |
40.000 |
40.000 |
39.700 |
39.800 |
145 |
| 2010-08-18 |
HHL.N0000 |
40.000 |
40.200 |
39.600 |
39.700 |
165 |
| 2010-08-17 |
HHL.N0000 |
39.500 |
40.000 |
39.500 |
39.800 |
88 |
| 2010-08-16 |
HHL.N0000 |
39.800 |
40.000 |
39.700 |
39.900 |
146 |
| 2010-08-13 |
HHL.N0000 |
39.800 |
40.000 |
39.500 |
39.900 |
75 |
| 2010-08-12 |
HHL.N0000 |
40.700 |
40.700 |
39.500 |
39.700 |
144 |
| 2010-08-11 |
HHL.N0000 |
40.100 |
42.000 |
39.500 |
40.200 |
311 |
| 2010-08-10 |
HHL.N0000 |
37.100 |
40.500 |
35.500 |
40.100 |
472 |
| 2010-08-09 |
HHL.N0000 |
39.000 |
39.000 |
37.000 |
37.300 |
265 |
| 2010-08-06 |
HHL.N0000 |
40.000 |
40.000 |
38.900 |
39.000 |
156 |
| 2010-08-05 |
HHL.N0000 |
40.000 |
40.100 |
38.000 |
40.000 |
219 |
| 2010-08-04 |
HHL.N0000 |
40.100 |
40.500 |
40.000 |
40.100 |
139 |
| 2010-08-03 |
HHL.N0000 |
41.000 |
41.500 |
39.900 |
40.100 |
171 |
| 2010-08-02 |
HHL.N0000 |
42.000 |
42.000 |
40.000 |
40.400 |
267 |
| 2010-07-30 |
HHL.N0000 |
42.000 |
42.250 |
41.000 |
41.250 |
292 |
| 2010-07-29 |
HHL.N0000 |
41.000 |
43.000 |
41.000 |
41.250 |
1117 |
| 2010-07-28 |
HHL.N0000 |
38.500 |
41.500 |
38.250 |
40.000 |
648 |