HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2022-08-08 |
HHL.N0000 |
50.000 |
51.100 |
48.100 |
50.800 |
69 |
| 2022-08-05 |
HHL.N0000 |
48.600 |
49.600 |
48.000 |
49.300 |
120 |
| 2022-08-04 |
HHL.N0000 |
47.000 |
49.400 |
46.500 |
47.800 |
69 |
| 2022-08-03 |
HHL.N0000 |
46.800 |
46.900 |
45.000 |
45.200 |
84 |
| 2022-08-02 |
HHL.N0000 |
45.900 |
46.500 |
45.000 |
45.700 |
37 |
| 2022-08-01 |
HHL.N0000 |
45.000 |
46.300 |
44.000 |
45.100 |
46 |
| 2022-07-29 |
HHL.N0000 |
44.800 |
46.700 |
44.800 |
45.800 |
22 |
| 2022-07-28 |
HHL.N0000 |
44.000 |
45.300 |
44.000 |
44.800 |
43 |