HEMAS HOLDINGS PLC (HHL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2020-01-02 |
HHL.N0000 |
80.000 |
80.000 |
79.100 |
79.400 |
15 |
2019-12-31 |
HHL.N0000 |
79.200 |
83.000 |
79.200 |
80.000 |
6 |
2019-12-30 |
HHL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
1 |
2019-12-27 |
HHL.N0000 |
80.500 |
80.500 |
79.200 |
79.300 |
11 |
2019-12-26 |
HHL.N0000 |
80.000 |
82.900 |
80.000 |
80.100 |
7 |
2019-12-24 |
HHL.N0000 |
79.300 |
79.300 |
79.300 |
79.300 |
1 |
2019-12-23 |
HHL.N0000 |
80.200 |
80.200 |
80.000 |
80.000 |
4 |
2019-12-20 |
HHL.N0000 |
79.000 |
79.200 |
79.000 |
79.000 |
6 |
2019-12-19 |
HHL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
7 |
2019-12-18 |
HHL.N0000 |
80.000 |
80.000 |
79.000 |
79.000 |
6 |
2019-12-17 |
HHL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
5 |
2019-12-16 |
HHL.N0000 |
77.100 |
80.500 |
77.100 |
80.000 |
10 |
2019-12-13 |
HHL.N0000 |
80.500 |
80.500 |
79.500 |
80.000 |
6 |
2019-12-12 |
HHL.N0000 |
79.600 |
80.000 |
79.600 |
80.000 |
17 |
2019-12-10 |
HHL.N0000 |
80.900 |
80.900 |
80.800 |
80.900 |
2 |
2019-12-09 |
HHL.N0000 |
82.000 |
82.000 |
79.600 |
80.000 |
16 |
2019-12-06 |
HHL.N0000 |
83.000 |
83.000 |
81.200 |
82.500 |
8 |
2019-12-05 |
HHL.N0000 |
82.900 |
82.900 |
81.500 |
81.500 |
29 |
2019-12-04 |
HHL.N0000 |
82.100 |
82.900 |
82.100 |
82.400 |
4 |
2019-12-03 |
HHL.N0000 |
83.000 |
83.000 |
82.100 |
83.000 |
9 |