HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-11-03 |
HHL.N0000 |
55.900 |
55.900 |
52.500 |
53.100 |
37 |
| 2022-11-02 |
HHL.N0000 |
56.100 |
56.300 |
55.000 |
55.000 |
44 |
| 2022-11-01 |
HHL.N0000 |
56.000 |
56.400 |
55.000 |
55.100 |
69 |
| 2022-10-31 |
HHL.N0000 |
55.000 |
56.500 |
54.000 |
55.100 |
77 |
| 2022-10-28 |
HHL.N0000 |
55.000 |
55.000 |
53.600 |
54.100 |
91 |
| 2022-10-27 |
HHL.N0000 |
55.500 |
55.500 |
54.000 |
54.900 |
13 |
| 2022-10-26 |
HHL.N0000 |
54.000 |
55.500 |
53.000 |
53.100 |
45 |
| 2022-10-25 |
HHL.N0000 |
53.500 |
55.000 |
52.900 |
53.000 |
59 |
| 2022-10-21 |
HHL.N0000 |
54.200 |
54.500 |
53.000 |
53.200 |
65 |
| 2022-10-20 |
HHL.N0000 |
56.500 |
56.500 |
54.300 |
54.800 |
33 |
| 2022-10-19 |
HHL.N0000 |
56.500 |
56.500 |
54.900 |
55.200 |
102 |
| 2022-10-18 |
HHL.N0000 |
57.200 |
57.400 |
55.000 |
56.600 |
57 |
| 2022-10-17 |
HHL.N0000 |
58.500 |
58.500 |
57.200 |
57.600 |
21 |
| 2022-10-14 |
HHL.N0000 |
58.100 |
59.000 |
56.000 |
57.300 |
69 |
| 2022-10-13 |
HHL.N0000 |
55.100 |
59.400 |
55.100 |
57.500 |
62 |
| 2022-10-12 |
HHL.N0000 |
55.000 |
57.000 |
54.200 |
57.000 |
39 |
| 2022-10-11 |
HHL.N0000 |
57.000 |
57.900 |
54.100 |
55.000 |
91 |
| 2022-10-07 |
HHL.N0000 |
59.000 |
59.000 |
57.000 |
57.100 |
70 |
| 2022-10-06 |
HHL.N0000 |
60.500 |
62.000 |
58.700 |
58.700 |
58 |
| 2022-10-05 |
HHL.N0000 |
58.700 |
61.800 |
58.700 |
60.000 |
64 |