HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-06 |
HHL.N0000 |
57.600 |
58.000 |
57.500 |
57.900 |
84 |
| 2022-09-05 |
HHL.N0000 |
57.500 |
57.800 |
56.800 |
57.400 |
101 |
| 2022-09-02 |
HHL.N0000 |
57.100 |
58.000 |
56.800 |
56.900 |
110 |
| 2022-09-01 |
HHL.N0000 |
54.000 |
57.000 |
54.000 |
56.600 |
167 |
| 2022-08-31 |
HHL.N0000 |
53.500 |
53.500 |
52.900 |
53.200 |
43 |
| 2022-08-30 |
HHL.N0000 |
53.300 |
53.300 |
52.000 |
52.000 |
51 |
| 2022-08-29 |
HHL.N0000 |
54.000 |
54.000 |
52.100 |
52.700 |
41 |
| 2022-08-26 |
HHL.N0000 |
50.500 |
54.500 |
50.000 |
53.300 |
125 |
| 2022-08-25 |
HHL.N0000 |
52.700 |
52.700 |
50.000 |
50.400 |
87 |
| 2022-08-24 |
HHL.N0000 |
52.000 |
52.500 |
50.600 |
51.500 |
73 |
| 2022-08-23 |
HHL.N0000 |
50.000 |
52.000 |
49.700 |
51.700 |
45 |
| 2022-08-22 |
HHL.N0000 |
52.900 |
52.900 |
49.900 |
50.100 |
125 |
| 2022-08-19 |
HHL.N0000 |
50.100 |
52.900 |
50.100 |
51.500 |
52 |
| 2022-08-18 |
HHL.N0000 |
50.600 |
52.500 |
49.500 |
50.000 |
125 |
| 2022-08-17 |
HHL.N0000 |
53.000 |
53.000 |
50.100 |
50.600 |
97 |
| 2022-08-16 |
HHL.N0000 |
52.100 |
53.000 |
50.200 |
51.900 |
116 |
| 2022-08-15 |
HHL.N0000 |
53.000 |
53.000 |
52.400 |
52.500 |
80 |
| 2022-08-12 |
HHL.N0000 |
53.900 |
53.900 |
52.500 |
53.000 |
151 |
| 2022-08-10 |
HHL.N0000 |
53.000 |
53.200 |
51.000 |
52.600 |
139 |
| 2022-08-09 |
HHL.N0000 |
51.500 |
54.000 |
51.000 |
52.800 |
84 |