HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2021-09-10 |
HHL.N0000 |
73.000 |
73.000 |
70.000 |
70.600 |
289 |
| 2021-09-09 |
HHL.N0000 |
71.000 |
72.000 |
70.300 |
0.000 |
332 |
| 2021-09-08 |
HHL.N0000 |
71.800 |
73.000 |
69.000 |
0.000 |
768 |
| 2021-09-07 |
HHL.N0000 |
73.000 |
74.000 |
71.700 |
72.200 |
584 |
| 2021-09-06 |
HHL.N0000 |
74.500 |
74.000 |
69.900 |
71.400 |
2215 |
| 2021-09-03 |
HHL.N0000 |
73.000 |
74.000 |
69.900 |
71.400 |
2215 |
| 2021-09-02 |
HHL.N0000 |
72.100 |
74.000 |
71.500 |
71.800 |
421 |
| 2021-08-31 |
HHL.N0000 |
74.000 |
74.000 |
72.000 |
0.000 |
299 |
| 2021-08-30 |
HHL.N0000 |
76.000 |
77.900 |
73.000 |
0.000 |
325 |
| 2021-08-27 |
HHL.N0000 |
78.900 |
78.900 |
75.200 |
76.100 |
180 |
| 2021-08-26 |
HHL.N0000 |
77.400 |
79.500 |
76.000 |
78.000 |
232 |
| 2021-08-25 |
HHL.N0000 |
77.500 |
77.500 |
75.000 |
75.100 |
164 |
| 2021-08-24 |
HHL.N0000 |
75.800 |
77.900 |
74.300 |
76.700 |
169 |
| 2021-08-23 |
HHL.N0000 |
74.000 |
76.700 |
74.000 |
74.900 |
224 |
| 2021-08-20 |
HHL.N0000 |
74.900 |
75.000 |
70.000 |
70.100 |
196 |
| 2021-08-19 |
HHL.N0000 |
75.900 |
75.900 |
75.900 |
0.000 |
113 |
| 2021-08-18 |
HHL.N0000 |
75.100 |
76.000 |
76.000 |
0.000 |
178 |
| 2021-08-17 |
HHL.N0000 |
76.000 |
76.000 |
76.000 |
0.000 |
82 |
| 2021-08-16 |
HHL.N0000 |
75.300 |
76.500 |
76.500 |
0.000 |
33 |
| 2021-08-13 |
HHL.N0000 |
76.000 |
76.000 |
75.200 |
75.400 |
134 |