HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-10-03 |
HHL.N0000 |
70.200 |
74.900 |
70.000 |
70.100 |
11 |
| 2019-10-02 |
HHL.N0000 |
73.500 |
73.500 |
70.000 |
70.000 |
39 |
| 2019-10-01 |
HHL.N0000 |
74.500 |
74.500 |
73.500 |
73.500 |
3 |
| 2019-09-30 |
HHL.N0000 |
75.000 |
75.000 |
75.000 |
73.500 |
1 |
| 2019-09-27 |
HHL.N0000 |
74.000 |
76.800 |
73.500 |
73.500 |
10 |
| 2019-09-24 |
HHL.N0000 |
74.000 |
76.000 |
74.000 |
74.000 |
3 |
| 2019-09-23 |
HHL.N0000 |
74.000 |
76.000 |
74.000 |
74.000 |
2 |
| 2019-09-20 |
HHL.N0000 |
74.400 |
76.000 |
74.400 |
74.500 |
5 |
| 2019-09-19 |
HHL.N0000 |
75.000 |
75.000 |
74.500 |
74.500 |
2 |
| 2019-09-18 |
HHL.N0000 |
75.000 |
75.000 |
74.500 |
74.500 |
75 |
| 2019-09-17 |
HHL.N0000 |
74.600 |
74.600 |
74.500 |
74.500 |
3 |
| 2019-09-16 |
HHL.N0000 |
74.500 |
75.000 |
74.500 |
74.500 |
15 |
| 2019-09-12 |
HHL.N0000 |
74.200 |
75.000 |
74.200 |
74.300 |
5 |
| 2019-09-11 |
HHL.N0000 |
74.400 |
77.000 |
74.000 |
74.300 |
11 |
| 2019-09-10 |
HHL.N0000 |
75.000 |
75.000 |
74.000 |
74.000 |
5 |
| 2019-09-09 |
HHL.N0000 |
73.000 |
76.800 |
73.000 |
73.200 |
2 |
| 2019-09-06 |
HHL.N0000 |
75.000 |
75.000 |
74.900 |
74.900 |
3 |
| 2019-09-05 |
HHL.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
3 |
| 2019-09-04 |
HHL.N0000 |
75.100 |
75.500 |
75.000 |
75.000 |
21 |
| 2019-09-03 |
HHL.N0000 |
76.000 |
76.000 |
76.000 |
76.000 |
2 |