HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-10-25 |
HHL.N0000 |
75.900 |
76.000 |
74.900 |
75.100 |
422 |
| 2021-10-22 |
HHL.N0000 |
76.000 |
76.400 |
75.700 |
75.800 |
260 |
| 2021-10-21 |
HHL.N0000 |
76.500 |
76.500 |
75.900 |
76.000 |
307 |
| 2021-10-18 |
HHL.N0000 |
76.000 |
77.000 |
75.700 |
76.200 |
485 |
| 2021-10-15 |
HHL.N0000 |
74.600 |
74.600 |
73.800 |
73.900 |
117 |
| 2021-10-14 |
HHL.N0000 |
74.300 |
75.000 |
73.700 |
74.000 |
132 |
| 2021-10-13 |
HHL.N0000 |
74.000 |
74.000 |
73.000 |
73.200 |
97 |
| 2021-10-12 |
HHL.N0000 |
75.000 |
75.000 |
73.700 |
74.000 |
108 |
| 2021-10-11 |
HHL.N0000 |
76.000 |
76.000 |
74.900 |
75.000 |
189 |
| 2021-10-08 |
HHL.N0000 |
75.900 |
76.500 |
75.600 |
76.000 |
243 |
| 2021-10-07 |
HHL.N0000 |
75.000 |
76.600 |
74.100 |
75.500 |
364 |
| 2021-10-06 |
HHL.N0000 |
75.900 |
75.900 |
73.800 |
74.000 |
249 |
| 2021-10-05 |
HHL.N0000 |
71.500 |
76.000 |
71.200 |
73.700 |
457 |
| 2021-10-04 |
HHL.N0000 |
72.000 |
72.000 |
70.900 |
71.100 |
256 |
| 2021-10-01 |
HHL.N0000 |
70.700 |
72.300 |
70.700 |
71.000 |
193 |
| 2021-09-30 |
HHL.N0000 |
72.400 |
72.400 |
70.500 |
70.700 |
190 |
| 2021-09-29 |
HHL.N0000 |
71.500 |
72.500 |
71.000 |
71.800 |
131 |
| 2021-09-28 |
HHL.N0000 |
71.500 |
71.500 |
70.500 |
70.500 |
149 |
| 2021-09-27 |
HHL.N0000 |
72.000 |
72.000 |
70.000 |
70.300 |
308 |
| 2021-09-24 |
HHL.N0000 |
71.100 |
71.500 |
70.600 |
71.200 |
95 |