HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-09-22 |
HHL.N0000 |
66.000 |
70.000 |
64.900 |
68.800 |
311 |
| 2022-09-21 |
HHL.N0000 |
63.000 |
66.000 |
63.000 |
64.800 |
141 |
| 2022-09-20 |
HHL.N0000 |
63.000 |
63.900 |
62.500 |
62.800 |
110 |
| 2022-09-19 |
HHL.N0000 |
63.000 |
63.300 |
62.500 |
62.700 |
87 |
| 2022-09-16 |
HHL.N0000 |
61.400 |
62.500 |
61.300 |
62.100 |
78 |
| 2022-09-15 |
HHL.N0000 |
61.000 |
61.700 |
60.300 |
61.100 |
81 |
| 2022-09-14 |
HHL.N0000 |
61.000 |
61.500 |
60.100 |
60.900 |
35 |
| 2022-09-13 |
HHL.N0000 |
61.500 |
62.900 |
60.000 |
60.200 |
119 |
| 2022-09-12 |
HHL.N0000 |
62.000 |
63.000 |
61.000 |
61.500 |
91 |
| 2022-09-09 |
HHL.N0000 |
61.900 |
64.000 |
61.900 |
62.800 |
172 |
| 2022-09-08 |
HHL.N0000 |
61.900 |
61.900 |
60.000 |
61.400 |
127 |
| 2022-09-07 |
HHL.N0000 |
58.000 |
61.000 |
58.000 |
60.000 |
131 |
| 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 |