HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-10-31 |
HHL.N0000 |
80.000 |
81.000 |
80.000 |
80.100 |
8 |
| 2019-10-30 |
HHL.N0000 |
79.100 |
80.000 |
79.100 |
79.500 |
31 |
| 2019-10-29 |
HHL.N0000 |
79.100 |
84.000 |
79.000 |
80.000 |
21 |
| 2019-10-28 |
HHL.N0000 |
85.000 |
85.000 |
78.900 |
80.000 |
16 |
| 2019-10-25 |
HHL.N0000 |
76.800 |
85.000 |
76.500 |
79.200 |
59 |
| 2019-10-24 |
HHL.N0000 |
77.000 |
77.500 |
77.000 |
77.500 |
9 |
| 2019-10-23 |
HHL.N0000 |
76.500 |
77.500 |
76.500 |
77.500 |
5 |
| 2019-10-22 |
HHL.N0000 |
77.500 |
77.500 |
76.100 |
77.000 |
8 |
| 2019-10-21 |
HHL.N0000 |
77.500 |
77.500 |
76.100 |
76.200 |
9 |
| 2019-10-18 |
HHL.N0000 |
76.000 |
76.000 |
76.000 |
76.000 |
6 |
| 2019-10-17 |
HHL.N0000 |
75.000 |
76.000 |
74.100 |
74.100 |
9 |
| 2019-10-16 |
HHL.N0000 |
75.000 |
75.900 |
75.000 |
75.500 |
8 |
| 2019-10-15 |
HHL.N0000 |
75.000 |
76.000 |
75.000 |
75.000 |
5 |
| 2019-10-14 |
HHL.N0000 |
76.000 |
76.000 |
75.000 |
74.500 |
4 |
| 2019-10-11 |
HHL.N0000 |
74.500 |
76.000 |
74.500 |
74.500 |
37 |
| 2019-10-10 |
HHL.N0000 |
74.500 |
74.500 |
74.100 |
74.500 |
17 |
| 2019-10-09 |
HHL.N0000 |
75.000 |
75.000 |
74.000 |
74.100 |
14 |
| 2019-10-08 |
HHL.N0000 |
74.500 |
74.500 |
74.000 |
74.300 |
18 |
| 2019-10-07 |
HHL.N0000 |
74.900 |
74.900 |
70.500 |
74.500 |
20 |
| 2019-10-04 |
HHL.N0000 |
73.000 |
73.000 |
73.000 |
70.100 |
1 |