HEMAS HOLDINGS PLC (HHL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-10-21 |
HHL.N0000 |
72.000 |
73.000 |
69.000 |
69.600 |
290 |
2020-10-20 |
HHL.N0000 |
70.600 |
71.500 |
70.000 |
71.500 |
127 |
2020-10-19 |
HHL.N0000 |
71.000 |
71.200 |
70.500 |
71.000 |
97 |
2020-10-16 |
HHL.N0000 |
70.000 |
71.900 |
70.000 |
70.800 |
103 |
2020-10-15 |
HHL.N0000 |
70.100 |
71.900 |
70.000 |
70.700 |
120 |
2020-10-14 |
HHL.N0000 |
69.100 |
71.000 |
69.000 |
70.100 |
127 |
2020-10-13 |
HHL.N0000 |
73.000 |
73.000 |
69.000 |
69.100 |
128 |
2020-10-12 |
HHL.N0000 |
72.900 |
73.500 |
70.000 |
71.100 |
141 |
2020-10-09 |
HHL.N0000 |
72.000 |
73.000 |
71.500 |
72.000 |
196 |
2020-10-08 |
HHL.N0000 |
69.900 |
71.500 |
69.900 |
71.100 |
118 |
2020-10-07 |
HHL.N0000 |
66.300 |
70.000 |
66.300 |
69.000 |
165 |
2020-10-06 |
HHL.N0000 |
68.000 |
72.500 |
65.000 |
68.800 |
295 |
2020-10-05 |
HHL.N0000 |
73.800 |
73.800 |
66.000 |
69.500 |
336 |
2020-10-02 |
HHL.N0000 |
75.000 |
75.000 |
74.200 |
75.500 |
142 |
2020-09-30 |
HHL.N0000 |
75.500 |
75.600 |
74.000 |
74.700 |
140 |
2020-09-29 |
HHL.N0000 |
77.000 |
0.000 |
0.000 |
75.500 |
228 |
2020-09-28 |
HHL.N0000 |
72.700 |
78.000 |
72.500 |
77.200 |
558 |
2020-09-25 |
HHL.N0000 |
71.000 |
72.500 |
72.000 |
72.000 |
264 |
2020-09-24 |
HHL.N0000 |
70.000 |
71.500 |
69.800 |
70.400 |
139 |
2020-09-23 |
HHL.N0000 |
71.000 |
71.000 |
69.000 |
69.700 |
137 |