HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-09-02 |
HHL.N0000 |
75.500 |
75.500 |
75.000 |
75.000 |
4 |
| 2019-08-30 |
HHL.N0000 |
75.000 |
75.100 |
75.000 |
75.000 |
5 |
| 2019-08-29 |
HHL.N0000 |
75.000 |
75.000 |
74.500 |
75.000 |
10 |
| 2019-08-28 |
HHL.N0000 |
75.000 |
76.400 |
75.000 |
75.000 |
17 |
| 2019-08-27 |
HHL.N0000 |
75.000 |
76.400 |
75.000 |
75.500 |
6 |
| 2019-08-26 |
HHL.N0000 |
75.700 |
76.400 |
74.000 |
74.000 |
27 |
| 2019-08-23 |
HHL.N0000 |
76.800 |
76.800 |
75.000 |
76.100 |
7 |
| 2019-08-22 |
HHL.N0000 |
77.000 |
77.000 |
76.300 |
76.900 |
6 |
| 2019-08-21 |
HHL.N0000 |
76.500 |
76.500 |
75.100 |
76.000 |
5 |
| 2019-08-20 |
HHL.N0000 |
75.000 |
76.800 |
75.000 |
76.000 |
11 |
| 2019-08-19 |
HHL.N0000 |
75.800 |
75.000 |
75.100 |
75.500 |
11 |
| 2019-08-16 |
HHL.N0000 |
76.500 |
77.000 |
75.800 |
76.000 |
22 |
| 2019-08-15 |
HHL.N0000 |
75.100 |
77.800 |
75.000 |
75.500 |
12 |
| 2019-08-13 |
HHL.N0000 |
77.500 |
78.000 |
75.000 |
75.200 |
23 |
| 2019-08-09 |
HHL.N0000 |
74.000 |
77.500 |
74.000 |
75.200 |
51 |
| 2019-08-08 |
HHL.N0000 |
74.000 |
78.000 |
74.000 |
77.900 |
36 |
| 2019-08-07 |
HHL.N0000 |
74.000 |
76.000 |
74.000 |
74.000 |
26 |
| 2019-08-06 |
HHL.N0000 |
75.000 |
75.000 |
73.400 |
74.000 |
9 |
| 2019-08-05 |
HHL.N0000 |
78.000 |
78.000 |
73.200 |
73.300 |
8 |
| 2019-08-02 |
HHL.N0000 |
76.000 |
76.000 |
72.000 |
75.000 |
28 |