HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-10-25 |
HHL.N0000 |
125.000 |
125.000 |
125.000 |
125.000 |
3 |
| 2005-10-24 |
HHL.N0000 |
127.500 |
127.500 |
127.000 |
127.000 |
4 |
| 2005-10-21 |
HHL.N0000 |
127.500 |
127.750 |
127.000 |
127.500 |
10 |
| 2005-10-20 |
HHL.N0000 |
123.000 |
127.000 |
123.000 |
127.000 |
7 |
| 2005-10-19 |
HHL.N0000 |
125.000 |
125.000 |
122.500 |
122.750 |
16 |
| 2005-10-18 |
HHL.N0000 |
127.500 |
127.750 |
124.000 |
125.000 |
21 |
| 2005-10-14 |
HHL.N0000 |
128.500 |
128.500 |
127.500 |
127.750 |
5 |
| 2005-10-13 |
HHL.N0000 |
125.500 |
128.750 |
125.250 |
127.750 |
5 |
| 2005-10-12 |
HHL.N0000 |
128.750 |
128.750 |
127.000 |
127.000 |
3 |
| 2005-10-11 |
HHL.N0000 |
130.000 |
130.000 |
129.000 |
129.250 |
11 |
| 2005-10-10 |
HHL.N0000 |
130.000 |
130.000 |
129.000 |
129.250 |
37 |
| 2005-10-07 |
HHL.N0000 |
130.750 |
130.750 |
130.000 |
130.250 |
10 |
| 2005-10-06 |
HHL.N0000 |
133.000 |
133.000 |
131.000 |
131.000 |
21 |
| 2005-10-05 |
HHL.N0000 |
132.000 |
133.750 |
131.000 |
133.000 |
28 |
| 2005-10-04 |
HHL.N0000 |
133.750 |
133.750 |
130.000 |
131.500 |
47 |
| 2005-10-03 |
HHL.N0000 |
132.000 |
140.000 |
132.000 |
134.000 |
129 |
| 2005-09-30 |
HHL.N0000 |
128.750 |
132.750 |
125.500 |
131.250 |
180 |
| 2005-09-29 |
HHL.N0000 |
122.000 |
129.750 |
122.000 |
127.500 |
42 |
| 2005-09-28 |
HHL.N0000 |
121.750 |
122.000 |
121.000 |
121.250 |
9 |
| 2005-09-27 |
HHL.N0000 |
121.750 |
121.750 |
121.000 |
121.000 |
4 |