HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-08-28 |
HHL.N0000 |
113.000 |
115.250 |
113.000 |
114.750 |
17 |
| 2009-08-27 |
HHL.N0000 |
111.500 |
113.000 |
111.500 |
112.750 |
26 |
| 2009-08-26 |
HHL.N0000 |
108.000 |
112.500 |
108.000 |
110.500 |
46 |
| 2009-08-25 |
HHL.N0000 |
108.500 |
108.500 |
108.000 |
108.000 |
3 |
| 2009-08-20 |
HHL.N0000 |
109.000 |
109.000 |
109.000 |
109.000 |
2 |
| 2009-08-19 |
HHL.N0000 |
105.000 |
111.500 |
105.000 |
108.500 |
29 |
| 2009-08-18 |
HHL.N0000 |
106.500 |
106.500 |
106.500 |
106.500 |
5 |
| 2009-08-14 |
HHL.N0000 |
107.000 |
108.000 |
105.000 |
106.750 |
13 |
| 2009-08-12 |
HHL.N0000 |
106.000 |
106.500 |
106.000 |
106.000 |
5 |
| 2009-08-11 |
HHL.N0000 |
105.000 |
106.500 |
105.000 |
106.000 |
15 |
| 2009-08-10 |
HHL.N0000 |
104.000 |
104.500 |
104.000 |
104.500 |
6 |
| 2009-08-06 |
HHL.N0000 |
103.000 |
103.250 |
103.000 |
103.000 |
2 |
| 2009-08-04 |
HHL.N0000 |
102.750 |
103.000 |
102.750 |
103.000 |
5 |
| 2009-08-03 |
HHL.N0000 |
106.750 |
106.750 |
102.750 |
102.750 |
3 |
| 2009-07-31 |
HHL.N0000 |
104.500 |
104.500 |
104.000 |
104.000 |
3 |
| 2009-07-30 |
HHL.N0000 |
104.000 |
104.000 |
104.000 |
104.000 |
1 |
| 2009-07-29 |
HHL.N0000 |
104.250 |
104.500 |
102.000 |
102.750 |
21 |
| 2009-07-27 |
HHL.N0000 |
102.000 |
112.000 |
102.000 |
108.000 |
48 |
| 2009-07-24 |
HHL.N0000 |
100.000 |
103.000 |
100.000 |
102.000 |
15 |
| 2009-07-23 |
HHL.N0000 |
96.000 |
100.000 |
96.000 |
99.750 |
14 |