HEMAS HOLDINGS PLC (HHL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-12-17 |
HHL.N0000 |
98.000 |
97.000 |
94.900 |
95.200 |
300 |
2020-12-16 |
HHL.N0000 |
97.000 |
99.300 |
95.000 |
97.200 |
585 |
2020-12-15 |
HHL.N0000 |
96.000 |
98.000 |
95.000 |
95.300 |
387 |
2020-12-14 |
HHL.N0000 |
97.500 |
97.500 |
94.000 |
94.800 |
385 |
2020-12-11 |
HHL.N0000 |
93.000 |
97.000 |
92.900 |
95.300 |
310 |
2020-12-10 |
HHL.N0000 |
93.000 |
92.000 |
92.000 |
92.600 |
405 |
2020-12-09 |
HHL.N0000 |
92.000 |
94.000 |
89.000 |
92.900 |
529 |
2020-12-08 |
HHL.N0000 |
87.500 |
91.900 |
87.500 |
90.000 |
406 |
2020-12-07 |
HHL.N0000 |
86.200 |
87.000 |
85.900 |
87.000 |
143 |
2020-12-04 |
HHL.N0000 |
85.200 |
86.100 |
85.600 |
85.900 |
293 |
2020-12-03 |
HHL.N0000 |
87.000 |
87.000 |
85.200 |
85.600 |
249 |
2020-12-02 |
HHL.N0000 |
88.000 |
88.000 |
86.000 |
86.600 |
342 |
2020-12-01 |
HHL.N0000 |
88.000 |
89.500 |
87.800 |
88.000 |
331 |
2020-11-30 |
HHL.N0000 |
85.200 |
89.400 |
83.100 |
88.700 |
531 |
2020-11-27 |
HHL.N0000 |
83.000 |
86.400 |
82.900 |
85.400 |
485 |
2020-11-26 |
HHL.N0000 |
82.000 |
84.000 |
82.000 |
82.500 |
115 |
2020-11-25 |
HHL.N0000 |
82.000 |
82.000 |
80.900 |
81.900 |
131 |
2020-11-24 |
HHL.N0000 |
82.000 |
82.000 |
81.400 |
81.600 |
116 |
2020-11-23 |
HHL.N0000 |
83.000 |
83.000 |
81.700 |
82.000 |
191 |
2020-11-20 |
HHL.N0000 |
83.000 |
83.000 |
82.400 |
82.900 |
190 |