HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-11-22 |
HHL.N0000 |
52.000 |
55.300 |
52.000 |
55.000 |
97 |
| 2022-11-21 |
HHL.N0000 |
52.000 |
53.800 |
51.000 |
51.600 |
61 |
| 2022-11-18 |
HHL.N0000 |
52.100 |
52.100 |
51.000 |
51.000 |
74 |
| 2022-11-17 |
HHL.N0000 |
53.000 |
53.100 |
52.000 |
52.500 |
81 |
| 2022-11-16 |
HHL.N0000 |
55.400 |
55.400 |
53.000 |
53.100 |
63 |
| 2022-11-15 |
HHL.N0000 |
55.800 |
56.900 |
55.400 |
56.000 |
87 |
| 2022-11-14 |
HHL.N0000 |
55.800 |
55.800 |
55.500 |
55.500 |
51 |
| 2022-11-11 |
HHL.N0000 |
55.000 |
55.800 |
55.000 |
55.500 |
40 |
| 2022-11-10 |
HHL.N0000 |
55.100 |
55.100 |
54.200 |
54.600 |
27 |
| 2022-11-09 |
HHL.N0000 |
53.000 |
55.500 |
52.600 |
55.000 |
106 |
| 2022-11-08 |
HHL.N0000 |
54.500 |
54.500 |
52.000 |
52.600 |
78 |
| 2022-11-04 |
HHL.N0000 |
53.800 |
55.800 |
52.500 |
53.500 |
33 |
| 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 |