HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2003-12-11 |
HHL.N0000 |
70.000 |
70.000 |
68.500 |
69.000 |
24 |
| 2003-12-10 |
HHL.N0000 |
71.000 |
71.250 |
70.000 |
71.000 |
39 |
| 2003-12-09 |
HHL.N0000 |
71.250 |
72.000 |
70.500 |
72.000 |
26 |
| 2003-12-05 |
HHL.N0000 |
70.000 |
74.000 |
68.000 |
71.250 |
25 |
| 2003-12-04 |
HHL.N0000 |
70.500 |
70.500 |
67.000 |
67.500 |
58 |
| 2003-12-03 |
HHL.N0000 |
72.500 |
72.500 |
70.000 |
71.000 |
36 |
| 2003-12-02 |
HHL.N0000 |
73.000 |
73.500 |
72.250 |
72.500 |
21 |
| 2003-12-01 |
HHL.N0000 |
75.500 |
75.500 |
73.000 |
74.000 |
28 |
| 2003-11-28 |
HHL.N0000 |
75.000 |
78.000 |
75.000 |
75.250 |
21 |
| 2003-11-27 |
HHL.N0000 |
75.250 |
75.250 |
75.000 |
75.000 |
37 |
| 2003-11-25 |
HHL.N0000 |
76.000 |
76.000 |
75.000 |
75.250 |
66 |
| 2003-11-24 |
HHL.N0000 |
78.000 |
78.000 |
76.500 |
77.000 |
30 |
| 2003-11-21 |
HHL.N0000 |
78.000 |
80.000 |
76.500 |
79.750 |
57 |
| 2003-11-20 |
HHL.N0000 |
80.000 |
80.000 |
75.000 |
77.750 |
21 |
| 2003-11-19 |
HHL.N0000 |
78.000 |
80.000 |
78.000 |
79.750 |
108 |
| 2003-11-18 |
HHL.N0000 |
77.000 |
77.000 |
75.000 |
75.000 |
62 |
| 2003-11-17 |
HHL.N0000 |
75.000 |
76.500 |
74.250 |
76.250 |
54 |
| 2003-11-14 |
HHL.N0000 |
79.500 |
79.500 |
73.000 |
73.500 |
73 |
| 2003-11-13 |
HHL.N0000 |
77.250 |
80.000 |
77.250 |
79.250 |
112 |
| 2003-11-12 |
HHL.N0000 |
75.000 |
78.000 |
72.500 |
76.500 |
93 |