HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-07-27 |
HHL.N0000 |
38.250 |
38.500 |
38.000 |
38.250 |
276 |
| 2010-07-26 |
HHL.N0000 |
37.000 |
38.250 |
37.000 |
38.000 |
409 |
| 2010-07-23 |
HHL.N0000 |
37.250 |
37.500 |
36.750 |
37.000 |
153 |
| 2010-07-22 |
HHL.N0000 |
36.250 |
37.000 |
36.250 |
37.000 |
100 |
| 2010-07-21 |
HHL.N0000 |
35.750 |
37.000 |
35.500 |
36.000 |
142 |
| 2010-07-20 |
HHL.N0000 |
35.750 |
36.000 |
35.000 |
35.750 |
125 |
| 2010-07-19 |
HHL.N0000 |
36.000 |
36.500 |
35.250 |
35.500 |
153 |
| 2010-07-16 |
HHL.N0000 |
36.500 |
37.000 |
36.000 |
36.500 |
103 |
| 2010-07-15 |
HHL.N0000 |
36.000 |
36.500 |
35.750 |
35.750 |
101 |
| 2010-07-14 |
HHL.N0000 |
36.250 |
36.750 |
36.000 |
36.500 |
89 |
| 2010-07-13 |
HHL.N0000 |
37.000 |
37.250 |
36.000 |
36.250 |
172 |
| 2010-07-12 |
HHL.N0000 |
37.500 |
37.500 |
35.500 |
35.750 |
126 |
| 2010-07-09 |
HHL.N0000 |
37.000 |
37.500 |
36.000 |
36.000 |
255 |
| 2010-07-08 |
HHL.N0000 |
40.000 |
40.000 |
35.000 |
36.000 |
490 |
| 2010-07-02 |
HHL.N0000 |
190.250 |
197.000 |
190.250 |
195.250 |
199 |
| 2010-07-01 |
HHL.N0000 |
186.000 |
198.000 |
186.000 |
190.250 |
132 |
| 2010-06-30 |
HHL.N0000 |
178.000 |
185.000 |
178.000 |
184.250 |
119 |
| 2010-06-29 |
HHL.N0000 |
180.000 |
180.000 |
175.750 |
176.000 |
49 |
| 2010-06-28 |
HHL.N0000 |
174.500 |
180.000 |
174.500 |
178.750 |
42 |
| 2010-06-24 |
HHL.N0000 |
176.000 |
178.000 |
173.250 |
177.000 |
76 |