HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-09-17 |
HHL.N0000 |
129.750 |
130.000 |
128.000 |
128.500 |
25 |
| 2009-09-16 |
HHL.N0000 |
127.000 |
129.500 |
127.000 |
129.000 |
17 |
| 2009-09-15 |
HHL.N0000 |
127.500 |
128.000 |
127.000 |
127.000 |
8 |
| 2009-09-14 |
HHL.N0000 |
129.000 |
129.000 |
128.000 |
128.000 |
10 |
| 2009-09-11 |
HHL.N0000 |
129.000 |
129.000 |
128.250 |
128.500 |
17 |
| 2009-09-10 |
HHL.N0000 |
128.000 |
130.000 |
124.000 |
129.500 |
47 |
| 2009-09-09 |
HHL.N0000 |
123.000 |
128.000 |
123.000 |
127.250 |
27 |
| 2009-09-08 |
HHL.N0000 |
121.250 |
122.000 |
121.000 |
122.000 |
10 |
| 2009-09-07 |
HHL.N0000 |
120.000 |
121.000 |
120.000 |
121.000 |
11 |
| 2009-09-03 |
HHL.N0000 |
117.000 |
120.000 |
116.250 |
120.000 |
45 |
| 2009-09-02 |
HHL.N0000 |
118.750 |
118.750 |
116.000 |
117.000 |
11 |
| 2009-09-01 |
HHL.N0000 |
116.500 |
118.500 |
116.500 |
118.000 |
14 |
| 2009-08-31 |
HHL.N0000 |
115.000 |
116.000 |
115.000 |
115.500 |
14 |
| 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 |