HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2021-02-19 |
HHL.N0000 |
85.700 |
87.000 |
85.000 |
85.600 |
137 |
| 2021-02-18 |
HHL.N0000 |
86.000 |
88.000 |
84.900 |
85.300 |
178 |
| 2021-02-17 |
HHL.N0000 |
88.500 |
88.500 |
85.000 |
85.500 |
180 |
| 2021-02-16 |
HHL.N0000 |
88.500 |
88.000 |
85.600 |
86.200 |
175 |
| 2021-02-15 |
HHL.N0000 |
94.000 |
94.000 |
87.000 |
88.100 |
215 |
| 2021-02-12 |
HHL.N0000 |
89.000 |
90.000 |
88.700 |
89.000 |
235 |
| 2021-02-11 |
HHL.N0000 |
88.000 |
89.800 |
80.000 |
87.200 |
277 |
| 2021-02-10 |
HHL.N0000 |
90.100 |
91.500 |
88.000 |
89.000 |
210 |