HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2008-11-20 |
HHL.N0000 |
60.000 |
61.000 |
60.000 |
61.000 |
7 |
| 2008-11-19 |
HHL.N0000 |
60.500 |
60.500 |
60.500 |
60.500 |
7 |
| 2008-11-18 |
HHL.N0000 |
61.500 |
61.500 |
61.000 |
61.250 |
7 |
| 2008-11-17 |
HHL.N0000 |
61.750 |
61.750 |
61.500 |
61.500 |
2 |
| 2008-11-14 |
HHL.N0000 |
62.500 |
62.500 |
62.500 |
62.500 |
1 |
| 2008-11-13 |
HHL.N0000 |
63.500 |
63.500 |
62.000 |
62.000 |
9 |
| 2008-11-11 |
HHL.N0000 |
68.000 |
68.000 |
64.000 |
64.000 |
23 |
| 2008-11-07 |
HHL.N0000 |
70.000 |
70.000 |
70.000 |
70.000 |
2 |
| 2008-11-06 |
HHL.N0000 |
72.000 |
72.000 |
70.000 |
70.000 |
5 |
| 2008-11-04 |
HHL.N0000 |
70.000 |
70.250 |
70.000 |
70.250 |
2 |
| 2008-11-03 |
HHL.N0000 |
68.000 |
70.000 |
68.000 |
70.000 |
5 |
| 2008-10-31 |
HHL.N0000 |
69.000 |
69.000 |
68.000 |
68.000 |
5 |
| 2008-10-30 |
HHL.N0000 |
68.750 |
69.000 |
68.750 |
69.000 |
4 |
| 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 |