HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2005-08-29 |
HHL.N0000 |
111.000 |
114.250 |
110.500 |
111.500 |
25 |
| 2005-08-26 |
HHL.N0000 |
109.000 |
112.000 |
109.000 |
111.750 |
15 |
| 2005-08-25 |
HHL.N0000 |
107.000 |
109.000 |
107.000 |
109.000 |
22 |
| 2005-08-24 |
HHL.N0000 |
107.250 |
107.250 |
107.000 |
107.000 |
6 |
| 2005-08-23 |
HHL.N0000 |
108.000 |
108.000 |
107.250 |
107.250 |
7 |
| 2005-08-22 |
HHL.N0000 |
107.000 |
108.000 |
107.000 |
108.000 |
2 |
| 2005-08-18 |
HHL.N0000 |
108.250 |
108.250 |
107.000 |
107.250 |
13 |
| 2005-08-17 |
HHL.N0000 |
108.250 |
108.250 |
108.000 |
108.000 |
8 |
| 2005-08-16 |
HHL.N0000 |
109.000 |
109.000 |
108.000 |
108.000 |
17 |
| 2005-08-15 |
HHL.N0000 |
108.500 |
109.000 |
108.500 |
108.750 |
26 |
| 2005-08-12 |
HHL.N0000 |
108.750 |
109.000 |
108.750 |
109.000 |
13 |
| 2005-08-11 |
HHL.N0000 |
109.000 |
109.000 |
108.750 |
109.000 |
7 |
| 2005-08-10 |
HHL.N0000 |
110.000 |
110.000 |
109.750 |
110.000 |
4 |
| 2005-08-09 |
HHL.N0000 |
109.750 |
111.000 |
109.750 |
110.000 |
11 |
| 2005-08-08 |
HHL.N0000 |
110.500 |
111.000 |
110.000 |
110.500 |
11 |
| 2005-08-05 |
HHL.N0000 |
111.750 |
112.000 |
110.000 |
110.750 |
10 |
| 2005-08-04 |
HHL.N0000 |
109.750 |
111.750 |
109.000 |
110.250 |
19 |
| 2005-08-02 |
HHL.N0000 |
108.000 |
110.500 |
108.000 |
108.750 |
17 |
| 2005-08-01 |
HHL.N0000 |
107.750 |
111.000 |
106.000 |
106.000 |
20 |
| 2005-07-29 |
HHL.N0000 |
106.000 |
108.000 |
106.000 |
108.000 |
14 |