HEMAS HOLDINGS PLC (HHL) Historical
Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
2019-12-02 |
HHL.N0000 |
83.000 |
84.900 |
82.400 |
83.000 |
30 |
2019-11-29 |
HHL.N0000 |
85.000 |
85.000 |
82.500 |
82.800 |
27 |
2019-11-28 |
HHL.N0000 |
82.500 |
84.000 |
82.000 |
82.500 |
135 |
2019-11-27 |
HHL.N0000 |
81.000 |
82.000 |
81.000 |
81.000 |
34 |
2019-11-26 |
HHL.N0000 |
82.800 |
82.900 |
81.500 |
81.500 |
15 |
2019-11-25 |
HHL.N0000 |
83.000 |
83.000 |
81.600 |
82.900 |
14 |
2019-11-22 |
HHL.N0000 |
83.000 |
83.000 |
81.100 |
82.700 |
43 |
2019-11-21 |
HHL.N0000 |
83.500 |
85.000 |
83.000 |
83.000 |
47 |
2019-11-20 |
HHL.N0000 |
83.000 |
85.000 |
83.000 |
83.100 |
11 |
2019-11-19 |
HHL.N0000 |
84.900 |
86.000 |
83.000 |
85.000 |
20 |
2019-11-18 |
HHL.N0000 |
85.000 |
85.000 |
83.000 |
83.000 |
29 |
2019-11-15 |
HHL.N0000 |
83.000 |
84.000 |
82.500 |
83.000 |
22 |
2019-11-14 |
HHL.N0000 |
83.000 |
83.100 |
83.000 |
83.000 |
14 |
2019-11-13 |
HHL.N0000 |
81.000 |
86.700 |
81.000 |
83.100 |
18 |
2019-11-08 |
HHL.N0000 |
82.000 |
82.000 |
80.000 |
81.000 |
10 |
2019-11-07 |
HHL.N0000 |
82.500 |
83.000 |
80.000 |
81.300 |
43 |
2019-11-06 |
HHL.N0000 |
83.000 |
85.000 |
83.000 |
83.000 |
37 |
2019-11-05 |
HHL.N0000 |
80.800 |
83.000 |
80.800 |
83.000 |
31 |
2019-11-04 |
HHL.N0000 |
81.500 |
81.500 |
80.000 |
80.300 |
7 |
2019-11-01 |
HHL.N0000 |
84.000 |
84.000 |
80.000 |
80.600 |
14 |