HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-10-27 |
HHL.N0000 |
125.000 |
125.250 |
125.000 |
125.000 |
6 |
| 2009-10-26 |
HHL.N0000 |
125.250 |
125.250 |
125.000 |
125.000 |
5 |
| 2009-10-23 |
HHL.N0000 |
126.000 |
126.000 |
125.500 |
126.000 |
13 |
| 2009-10-22 |
HHL.N0000 |
125.000 |
125.250 |
125.000 |
125.250 |
7 |
| 2009-10-21 |
HHL.N0000 |
125.000 |
127.000 |
120.500 |
125.000 |
30 |
| 2009-10-20 |
HHL.N0000 |
125.000 |
126.000 |
123.500 |
125.750 |
14 |
| 2009-10-19 |
HHL.N0000 |
123.500 |
125.000 |
122.000 |
125.000 |
8 |
| 2009-10-16 |
HHL.N0000 |
125.000 |
126.500 |
125.000 |
126.000 |
14 |
| 2009-10-15 |
HHL.N0000 |
125.500 |
126.000 |
124.000 |
125.000 |
30 |
| 2009-10-14 |
HHL.N0000 |
129.000 |
129.000 |
125.500 |
125.500 |
4 |
| 2009-10-13 |
HHL.N0000 |
129.750 |
129.750 |
128.000 |
128.000 |
11 |
| 2009-10-12 |
HHL.N0000 |
130.000 |
130.000 |
129.500 |
129.750 |
2 |
| 2009-10-09 |
HHL.N0000 |
132.000 |
132.000 |
129.500 |
129.500 |
4 |
| 2009-10-08 |
HHL.N0000 |
130.000 |
131.750 |
130.000 |
131.000 |
21 |
| 2009-10-07 |
HHL.N0000 |
131.000 |
131.500 |
130.000 |
130.000 |
17 |
| 2009-10-06 |
HHL.N0000 |
131.000 |
133.000 |
130.250 |
131.250 |
56 |
| 2009-10-05 |
HHL.N0000 |
131.000 |
131.000 |
130.500 |
131.000 |
7 |
| 2009-10-02 |
HHL.N0000 |
130.000 |
130.000 |
128.500 |
130.000 |
12 |
| 2009-10-01 |
HHL.N0000 |
130.000 |
130.500 |
130.000 |
130.000 |
16 |
| 2009-09-30 |
HHL.N0000 |
130.000 |
130.250 |
130.000 |
130.000 |
5 |