HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-05-12 |
HHL.N0000 |
69.250 |
70.000 |
68.750 |
70.000 |
19 |
| 2009-05-11 |
HHL.N0000 |
70.250 |
70.250 |
70.250 |
70.250 |
2 |
| 2009-05-07 |
HHL.N0000 |
68.000 |
70.500 |
68.000 |
70.250 |
37 |
| 2009-05-06 |
HHL.N0000 |
67.500 |
68.000 |
67.500 |
68.000 |
9 |
| 2009-05-05 |
HHL.N0000 |
67.500 |
67.500 |
65.000 |
66.500 |
24 |
| 2009-05-04 |
HHL.N0000 |
67.500 |
67.500 |
67.500 |
67.500 |
16 |
| 2009-04-30 |
HHL.N0000 |
66.000 |
66.500 |
66.000 |
66.000 |
6 |
| 2009-04-29 |
HHL.N0000 |
67.500 |
67.500 |
67.500 |
67.500 |
1 |
| 2009-04-28 |
HHL.N0000 |
67.000 |
67.000 |
66.500 |
67.000 |
7 |
| 2009-04-27 |
HHL.N0000 |
68.000 |
68.000 |
66.500 |
66.750 |
16 |
| 2009-04-24 |
HHL.N0000 |
67.500 |
67.750 |
67.500 |
67.500 |
30 |
| 2009-04-23 |
HHL.N0000 |
67.000 |
67.000 |
66.750 |
67.000 |
18 |
| 2009-04-22 |
HHL.N0000 |
67.000 |
67.000 |
66.750 |
67.000 |
5 |
| 2009-04-21 |
HHL.N0000 |
66.000 |
67.000 |
65.500 |
67.000 |
22 |
| 2009-04-20 |
HHL.N0000 |
63.000 |
66.000 |
63.000 |
65.750 |
18 |
| 2009-04-17 |
HHL.N0000 |
61.500 |
62.000 |
61.500 |
62.000 |
3 |
| 2009-04-16 |
HHL.N0000 |
62.000 |
62.000 |
62.000 |
62.000 |
4 |
| 2009-04-06 |
HHL.N0000 |
60.500 |
60.500 |
60.500 |
60.500 |
2 |
| 2009-04-01 |
HHL.N0000 |
60.000 |
60.000 |
60.000 |
60.000 |
11 |
| 2009-03-31 |
HHL.N0000 |
60.250 |
60.250 |
60.250 |
60.250 |
2 |