HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2020-11-19 |
HHL.N0000 |
82.100 |
84.500 |
82.000 |
82.500 |
535 |
| 2020-11-18 |
HHL.N0000 |
80.000 |
82.900 |
78.900 |
81.600 |
487 |
| 2020-11-17 |
HHL.N0000 |
79.800 |
79.900 |
78.000 |
79.600 |
242 |
| 2020-11-16 |
HHL.N0000 |
77.500 |
79.600 |
76.200 |
79.100 |
418 |
| 2020-11-13 |
HHL.N0000 |
79.000 |
79.500 |
76.000 |
76.400 |
343 |
| 2020-11-12 |
HHL.N0000 |
75.500 |
76.000 |
73.600 |
75.000 |
147 |
| 2020-11-11 |
HHL.N0000 |
79.000 |
79.000 |
74.500 |
75.400 |
252 |
| 2020-11-10 |
HHL.N0000 |
77.100 |
80.000 |
75.600 |
76.000 |
562 |
| 2020-11-09 |
HHL.N0000 |
75.000 |
75.200 |
73.200 |
73.500 |
154 |
| 2020-11-06 |
HHL.N0000 |
74.800 |
74.900 |
73.000 |
74.000 |
214 |
| 2020-11-05 |
HHL.N0000 |
70.900 |
74.000 |
70.000 |
73.400 |
160 |
| 2020-11-04 |
HHL.N0000 |
71.500 |
71.500 |
70.000 |
70.400 |
68 |
| 2020-11-03 |
HHL.N0000 |
68.000 |
71.400 |
68.000 |
71.000 |
53 |
| 2020-11-02 |
HHL.N0000 |
70.000 |
70.000 |
67.500 |
67.900 |
86 |
| 2020-10-29 |
HHL.N0000 |
68.500 |
69.300 |
68.000 |
68.100 |
143 |
| 2020-10-28 |
HHL.N0000 |
68.400 |
69.500 |
68.000 |
68.800 |
86 |
| 2020-10-27 |
HHL.N0000 |
68.200 |
69.900 |
68.000 |
68.600 |
71 |
| 2020-10-26 |
HHL.N0000 |
69.600 |
69.600 |
67.000 |
68.500 |
81 |
| 2020-10-23 |
HHL.N0000 |
73.000 |
73.000 |
69.500 |
69.900 |
117 |
| 2020-10-22 |
HHL.N0000 |
68.500 |
71.000 |
66.000 |
69.500 |
244 |