HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-12-28 |
HHL.N0000 |
96.000 |
98.000 |
96.000 |
97.750 |
20 |
| 2005-12-27 |
HHL.N0000 |
102.000 |
102.000 |
97.000 |
99.000 |
17 |
| 2005-12-23 |
HHL.N0000 |
105.000 |
105.000 |
105.000 |
105.000 |
1 |
| 2005-12-22 |
HHL.N0000 |
107.750 |
108.000 |
105.250 |
105.250 |
13 |
| 2005-12-21 |
HHL.N0000 |
107.000 |
108.000 |
107.000 |
107.500 |
4 |
| 2005-12-20 |
HHL.N0000 |
107.500 |
109.000 |
105.000 |
106.750 |
9 |
| 2005-12-19 |
HHL.N0000 |
110.750 |
110.750 |
110.000 |
110.250 |
7 |
| 2005-12-16 |
HHL.N0000 |
110.000 |
110.750 |
110.000 |
110.750 |
3 |
| 2005-12-14 |
HHL.N0000 |
110.250 |
110.250 |
110.250 |
110.250 |
1 |
| 2005-12-13 |
HHL.N0000 |
115.000 |
115.000 |
114.000 |
114.000 |
2 |
| 2005-12-12 |
HHL.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
5 |
| 2005-12-09 |
HHL.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
1 |
| 2005-12-08 |
HHL.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
17 |
| 2005-12-07 |
HHL.N0000 |
115.000 |
115.000 |
110.000 |
114.500 |
26 |
| 2005-12-06 |
HHL.N0000 |
115.000 |
115.000 |
110.000 |
115.000 |
40 |
| 2005-12-05 |
HHL.N0000 |
117.000 |
117.000 |
114.250 |
115.000 |
16 |
| 2005-12-02 |
HHL.N0000 |
119.000 |
119.000 |
118.000 |
118.000 |
3 |
| 2005-12-01 |
HHL.N0000 |
120.000 |
120.000 |
119.000 |
120.000 |
32 |
| 2005-11-30 |
HHL.N0000 |
119.000 |
119.000 |
119.000 |
119.000 |
4 |
| 2005-11-29 |
HHL.N0000 |
116.250 |
120.000 |
116.000 |
120.000 |
40 |