HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2022-02-09 |
HHL.N0000 |
68.900 |
68.900 |
66.800 |
67.000 |
263 |
| 2022-02-08 |
HHL.N0000 |
69.900 |
69.900 |
67.500 |
68.100 |
257 |
| 2022-02-07 |
HHL.N0000 |
71.000 |
71.000 |
69.000 |
69.600 |
167 |
| 2022-02-03 |
HHL.N0000 |
70.000 |
73.000 |
68.000 |
70.100 |
301 |
| 2022-02-02 |
HHL.N0000 |
70.000 |
70.000 |
68.000 |
68.800 |
208 |
| 2022-02-01 |
HHL.N0000 |
70.000 |
70.100 |
69.000 |
69.200 |
141 |
| 2022-01-31 |
HHL.N0000 |
70.500 |
70.500 |
69.000 |
69.600 |
263 |
| 2022-01-28 |
HHL.N0000 |
69.600 |
71.000 |
69.500 |
69.700 |
156 |
| 2022-01-27 |
HHL.N0000 |
70.500 |
71.500 |
69.500 |
69.800 |
280 |
| 2022-01-26 |
HHL.N0000 |
70.100 |
72.000 |
69.900 |
70.100 |
252 |
| 2022-01-25 |
HHL.N0000 |
72.000 |
72.000 |
70.000 |
70.400 |
276 |
| 2022-01-24 |
HHL.N0000 |
73.000 |
73.000 |
71.000 |
72.100 |
244 |
| 2022-01-21 |
HHL.N0000 |
72.500 |
72.500 |
72.100 |
72.400 |
185 |
| 2022-01-20 |
HHL.N0000 |
76.100 |
76.200 |
72.100 |
72.400 |
485 |
| 2022-01-19 |
HHL.N0000 |
77.000 |
77.800 |
74.100 |
74.800 |
917 |
| 2022-01-18 |
HHL.N0000 |
73.000 |
77.800 |
73.000 |
75.900 |
1052 |
| 2022-01-13 |
HHL.N0000 |
69.400 |
74.500 |
68.500 |
71.900 |
697 |
| 2022-01-12 |
HHL.N0000 |
70.500 |
70.500 |
68.000 |
68.200 |
313 |
| 2022-01-11 |
HHL.N0000 |
70.900 |
70.900 |
68.200 |
68.800 |
237 |
| 2022-01-10 |
HHL.N0000 |
70.900 |
71.000 |
69.100 |
69.500 |
236 |