HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |