HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2022-10-04 |
HHL.N0000 |
60.000 |
61.000 |
57.200 |
58.700 |
126 |
| 2022-10-03 |
HHL.N0000 |
63.500 |
63.500 |
60.000 |
61.000 |
116 |
| 2022-09-30 |
HHL.N0000 |
64.000 |
64.900 |
63.200 |
63.500 |
72 |
| 2022-09-29 |
HHL.N0000 |
63.000 |
64.000 |
63.000 |
63.600 |
28 |
| 2022-09-28 |
HHL.N0000 |
63.800 |
65.000 |
63.000 |
63.300 |
60 |
| 2022-09-27 |
HHL.N0000 |
64.200 |
64.200 |
63.000 |
63.500 |
80 |
| 2022-09-26 |
HHL.N0000 |
67.000 |
67.000 |
64.000 |
64.100 |
110 |
| 2022-09-23 |
HHL.N0000 |
69.000 |
69.000 |
66.600 |
66.800 |
75 |