HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-07-22 |
HHL.N0000 |
100.000 |
100.000 |
99.250 |
99.750 |
5 |
| 2009-07-21 |
HHL.N0000 |
96.000 |
99.000 |
96.000 |
99.000 |
19 |
| 2009-07-20 |
HHL.N0000 |
96.500 |
96.500 |
95.500 |
95.500 |
2 |
| 2009-07-16 |
HHL.N0000 |
95.000 |
95.000 |
94.750 |
94.750 |
4 |
| 2009-07-15 |
HHL.N0000 |
95.000 |
95.000 |
94.750 |
95.000 |
4 |
| 2009-07-14 |
HHL.N0000 |
96.000 |
96.000 |
96.000 |
96.000 |
3 |
| 2009-07-13 |
HHL.N0000 |
94.000 |
94.250 |
94.000 |
94.250 |
3 |
| 2009-07-10 |
HHL.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
4 |
| 2009-07-09 |
HHL.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
17 |
| 2009-07-08 |
HHL.N0000 |
95.000 |
95.250 |
95.000 |
95.000 |
11 |
| 2009-07-07 |
HHL.N0000 |
96.500 |
96.500 |
95.000 |
95.250 |
5 |
| 2009-07-03 |
HHL.N0000 |
95.500 |
96.250 |
95.500 |
96.000 |
13 |
| 2009-07-02 |
HHL.N0000 |
95.500 |
95.500 |
95.500 |
95.500 |
3 |
| 2009-07-01 |
HHL.N0000 |
95.000 |
95.000 |
95.000 |
95.000 |
1 |
| 2009-06-30 |
HHL.N0000 |
95.250 |
95.250 |
95.000 |
95.000 |
2 |
| 2009-06-29 |
HHL.N0000 |
96.000 |
96.000 |
96.000 |
96.000 |
1 |
| 2009-06-26 |
HHL.N0000 |
99.000 |
99.000 |
96.000 |
96.000 |
4 |
| 2009-06-25 |
HHL.N0000 |
98.750 |
99.000 |
95.500 |
98.750 |
19 |
| 2009-06-24 |
HHL.N0000 |
99.000 |
99.000 |
99.000 |
99.000 |
4 |
| 2009-06-23 |
HHL.N0000 |
97.250 |
99.500 |
97.250 |
99.500 |
11 |