HEMAS HOLDINGS PLC (HHL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-09-22 |
HHL.N0000 |
72.000 |
72.000 |
69.800 |
70.300 |
263 |
2020-09-21 |
HHL.N0000 |
68.500 |
72.000 |
68.000 |
71.700 |
681 |
2020-09-18 |
HHL.N0000 |
67.100 |
68.200 |
66.800 |
68.000 |
287 |
2020-09-17 |
HHL.N0000 |
66.800 |
67.600 |
66.400 |
67.300 |
191 |
2020-09-16 |
HHL.N0000 |
67.100 |
67.300 |
64.600 |
65.900 |
305 |
2020-09-15 |
HHL.N0000 |
67.000 |
68.000 |
66.500 |
66.700 |
606 |
2020-09-14 |
HHL.N0000 |
60.500 |
66.300 |
60.500 |
65.100 |
1092 |
2020-09-11 |
HHL.N0000 |
60.600 |
60.600 |
60.000 |
60.300 |
78 |
2020-09-10 |
HHL.N0000 |
59.000 |
60.500 |
60.000 |
60.000 |
113 |
2020-09-09 |
HHL.N0000 |
59.300 |
59.900 |
58.800 |
59.000 |
63 |
2020-09-08 |
HHL.N0000 |
59.900 |
59.900 |
59.000 |
59.000 |
25 |
2020-09-07 |
HHL.N0000 |
60.000 |
60.000 |
58.500 |
59.000 |
79 |
2020-09-04 |
HHL.N0000 |
60.000 |
60.000 |
59.800 |
59.800 |
42 |
2020-09-03 |
HHL.N0000 |
60.300 |
60.500 |
59.900 |
60.000 |
98 |
2020-09-02 |
HHL.N0000 |
60.800 |
60.800 |
60.100 |
60.200 |
36 |
2020-08-31 |
HHL.N0000 |
60.800 |
60.800 |
60.000 |
60.000 |
49 |
2020-08-28 |
HHL.N0000 |
61.000 |
61.000 |
59.900 |
60.100 |
87 |
2020-08-27 |
HHL.N0000 |
60.900 |
61.600 |
60.200 |
60.300 |
46 |
2020-08-26 |
HHL.N0000 |
61.000 |
62.000 |
60.000 |
60.900 |
115 |
2020-08-25 |
HHL.N0000 |
60.400 |
62.000 |
59.900 |
61.000 |
115 |