HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-10-29 |
HHL.N0000 |
68.000 |
69.000 |
68.000 |
68.750 |
2 |
| 2008-10-28 |
HHL.N0000 |
65.000 |
65.000 |
65.000 |
65.000 |
4 |
| 2008-10-24 |
HHL.N0000 |
68.000 |
69.000 |
67.500 |
69.000 |
4 |
| 2008-10-23 |
HHL.N0000 |
70.500 |
70.750 |
68.500 |
69.250 |
20 |
| 2008-10-22 |
HHL.N0000 |
71.500 |
71.500 |
70.000 |
70.250 |
12 |
| 2008-10-21 |
HHL.N0000 |
70.500 |
70.500 |
70.500 |
70.500 |
4 |
| 2008-10-20 |
HHL.N0000 |
72.000 |
72.000 |
71.000 |
71.000 |
6 |
| 2008-10-17 |
HHL.N0000 |
71.000 |
72.000 |
71.000 |
72.000 |
4 |
| 2008-10-16 |
HHL.N0000 |
72.000 |
72.000 |
70.750 |
70.750 |
13 |
| 2008-10-15 |
HHL.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
1 |
| 2008-10-13 |
HHL.N0000 |
71.000 |
72.000 |
71.000 |
71.500 |
5 |
| 2008-10-10 |
HHL.N0000 |
74.000 |
74.000 |
72.000 |
72.000 |
7 |
| 2008-10-09 |
HHL.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
2 |
| 2008-10-08 |
HHL.N0000 |
76.500 |
76.500 |
76.000 |
76.000 |
5 |
| 2008-10-07 |
HHL.N0000 |
77.000 |
77.500 |
77.000 |
77.250 |
7 |
| 2008-10-06 |
HHL.N0000 |
77.250 |
77.500 |
77.000 |
77.250 |
7 |
| 2008-10-03 |
HHL.N0000 |
77.750 |
77.750 |
77.500 |
77.500 |
3 |
| 2008-10-02 |
HHL.N0000 |
77.500 |
77.500 |
77.000 |
77.000 |
2 |
| 2008-09-30 |
HHL.N0000 |
78.000 |
78.000 |
78.000 |
78.000 |
1 |
| 2008-09-29 |
HHL.N0000 |
78.000 |
78.000 |
78.000 |
78.000 |
2 |