HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2009-01-26 |
HHL.N0000 |
63.000 |
65.000 |
63.000 |
64.750 |
60 |
| 2009-01-23 |
HHL.N0000 |
63.000 |
63.000 |
62.000 |
62.000 |
6 |
| 2009-01-22 |
HHL.N0000 |
63.000 |
63.000 |
63.000 |
63.000 |
2 |
| 2009-01-21 |
HHL.N0000 |
61.500 |
65.000 |
61.500 |
64.250 |
7 |
| 2009-01-20 |
HHL.N0000 |
64.500 |
64.500 |
63.000 |
63.000 |
11 |
| 2009-01-19 |
HHL.N0000 |
60.000 |
64.000 |
60.000 |
63.250 |
24 |
| 2009-01-16 |
HHL.N0000 |
57.500 |
58.000 |
57.500 |
58.000 |
2 |
| 2009-01-15 |
HHL.N0000 |
59.000 |
59.000 |
56.500 |
56.500 |
6 |
| 2009-01-13 |
HHL.N0000 |
57.000 |
57.000 |
57.000 |
57.000 |
5 |
| 2009-01-12 |
HHL.N0000 |
56.000 |
56.000 |
56.000 |
56.000 |
5 |
| 2009-01-08 |
HHL.N0000 |
56.250 |
56.250 |
56.250 |
56.250 |
2 |
| 2009-01-07 |
HHL.N0000 |
56.250 |
56.250 |
56.250 |
56.250 |
5 |
| 2009-01-05 |
HHL.N0000 |
60.000 |
60.000 |
58.250 |
58.750 |
3 |
| 2008-12-24 |
HHL.N0000 |
56.250 |
56.250 |
55.000 |
55.250 |
8 |
| 2008-12-15 |
HHL.N0000 |
56.500 |
56.500 |
55.000 |
55.500 |
4 |
| 2008-12-11 |
HHL.N0000 |
56.750 |
56.750 |
56.750 |
56.750 |
1 |
| 2008-12-10 |
HHL.N0000 |
56.500 |
56.500 |
56.500 |
56.500 |
1 |
| 2008-12-05 |
HHL.N0000 |
58.000 |
58.000 |
58.000 |
58.000 |
3 |
| 2008-12-04 |
HHL.N0000 |
58.000 |
58.000 |
58.000 |
58.000 |
1 |
| 2008-12-03 |
HHL.N0000 |
57.000 |
57.000 |
57.000 |
57.000 |
1 |