HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2003-11-11 |
HHL.N0000 |
75.000 |
78.000 |
73.000 |
74.750 |
73 |
| 2003-11-10 |
HHL.N0000 |
80.000 |
80.000 |
73.000 |
75.250 |
124 |
| 2003-11-07 |
HHL.N0000 |
77.000 |
84.000 |
77.000 |
81.000 |
337 |
| 2003-11-06 |
HHL.N0000 |
70.000 |
77.000 |
70.000 |
72.750 |
177 |
| 2003-11-05 |
HHL.N0000 |
75.000 |
80.000 |
60.000 |
72.750 |
580 |
| 2003-11-04 |
HHL.N0000 |
88.000 |
88.500 |
83.000 |
83.750 |
194 |
| 2003-11-03 |
HHL.N0000 |
88.000 |
90.250 |
87.000 |
88.500 |
97 |
| 2003-10-31 |
HHL.N0000 |
90.250 |
92.000 |
89.000 |
90.000 |
136 |