HEMAS HOLDINGS PLC (HHL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2021-03-23 |
HHL.N0000 |
80.000 |
80.000 |
78.500 |
79.900 |
17 |
2021-03-22 |
HHL.N0000 |
77.900 |
79.800 |
77.900 |
78.400 |
50 |
2021-03-19 |
HHL.N0000 |
79.900 |
79.900 |
77.400 |
77.900 |
111 |
2021-03-18 |
HHL.N0000 |
80.000 |
80.100 |
79.100 |
79.900 |
74 |
2021-03-17 |
HHL.N0000 |
80.000 |
80.900 |
80.000 |
80.000 |
28 |
2021-03-16 |
HHL.N0000 |
80.100 |
81.400 |
80.100 |
80.000 |
57 |
2021-03-15 |
HHL.N0000 |
82.500 |
82.500 |
80.000 |
80.000 |
46 |
2021-03-12 |
HHL.N0000 |
82.500 |
82.500 |
80.000 |
81.100 |
93 |
2021-03-10 |
HHL.N0000 |
83.000 |
83.000 |
82.000 |
82.300 |
22 |
2021-03-09 |
HHL.N0000 |
82.600 |
84.900 |
82.500 |
82.700 |
114 |
2021-03-08 |
HHL.N0000 |
81.300 |
82.500 |
80.000 |
81.900 |
114 |
2021-03-05 |
HHL.N0000 |
79.000 |
80.000 |
77.000 |
79.200 |
130 |
2021-03-04 |
HHL.N0000 |
81.500 |
81.800 |
78.000 |
78.400 |
220 |
2021-03-03 |
HHL.N0000 |
82.000 |
82.000 |
80.200 |
81.400 |
150 |
2021-03-02 |
HHL.N0000 |
83.300 |
83.300 |
81.600 |
82.000 |
104 |
2021-03-01 |
HHL.N0000 |
83.300 |
83.300 |
82.000 |
82.600 |
126 |
2021-02-25 |
HHL.N0000 |
82.200 |
82.200 |
80.200 |
81.000 |
111 |
2021-02-24 |
HHL.N0000 |
82.000 |
85.000 |
80.100 |
80.400 |
109 |
2021-02-23 |
HHL.N0000 |
85.000 |
85.000 |
80.100 |
80.400 |
200 |
2021-02-22 |
HHL.N0000 |
87.000 |
87.900 |
84.100 |
85.000 |
130 |