HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2010-06-11 |
HHL.N0000 |
168.000 |
175.000 |
162.000 |
174.000 |
238 |
| 2010-06-10 |
HHL.N0000 |
155.000 |
164.000 |
154.750 |
160.500 |
144 |
| 2010-06-09 |
HHL.N0000 |
152.000 |
155.000 |
152.000 |
153.500 |
81 |
| 2010-06-08 |
HHL.N0000 |
152.000 |
152.750 |
151.500 |
151.750 |
57 |
| 2010-06-07 |
HHL.N0000 |
152.000 |
152.000 |
149.500 |
150.000 |
59 |
| 2010-06-04 |
HHL.N0000 |
151.000 |
151.000 |
148.750 |
149.000 |
86 |
| 2010-06-03 |
HHL.N0000 |
154.000 |
154.000 |
149.000 |
150.000 |
92 |
| 2010-06-02 |
HHL.N0000 |
153.000 |
153.000 |
151.000 |
151.750 |
53 |
| 2010-06-01 |
HHL.N0000 |
152.500 |
154.000 |
151.250 |
151.500 |
97 |
| 2010-05-31 |
HHL.N0000 |
150.000 |
153.000 |
150.000 |
151.000 |
269 |
| 2010-05-26 |
HHL.N0000 |
139.000 |
150.000 |
139.000 |
148.250 |
596 |
| 2010-05-25 |
HHL.N0000 |
139.000 |
139.000 |
135.000 |
137.500 |
27 |
| 2010-05-24 |
HHL.N0000 |
139.000 |
139.000 |
139.000 |
139.000 |
1 |
| 2010-05-21 |
HHL.N0000 |
140.000 |
140.250 |
139.000 |
139.000 |
27 |
| 2010-05-20 |
HHL.N0000 |
142.000 |
142.000 |
140.000 |
140.250 |
32 |
| 2010-05-19 |
HHL.N0000 |
141.500 |
143.000 |
141.250 |
142.000 |
40 |
| 2010-05-18 |
HHL.N0000 |
142.000 |
142.250 |
141.000 |
141.250 |
29 |
| 2010-05-17 |
HHL.N0000 |
141.000 |
144.500 |
140.000 |
142.000 |
16 |
| 2010-05-14 |
HHL.N0000 |
142.000 |
142.000 |
140.000 |
140.750 |
18 |
| 2010-05-13 |
HHL.N0000 |
143.000 |
144.500 |
140.500 |
142.250 |
27 |