HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-08-01 |
HHL.N0000 |
78.000 |
78.000 |
75.000 |
75.000 |
16 |
| 2019-07-31 |
HHL.N0000 |
78.000 |
78.000 |
77.500 |
77.500 |
16 |
| 2019-07-30 |
HHL.N0000 |
80.200 |
81.000 |
77.200 |
78.000 |
14 |
| 2019-07-29 |
HHL.N0000 |
74.000 |
82.500 |
74.000 |
80.000 |
96 |
| 2019-07-26 |
HHL.N0000 |
73.900 |
74.500 |
73.600 |
73.800 |
13 |
| 2019-07-25 |
HHL.N0000 |
74.900 |
74.900 |
73.900 |
74.000 |
30 |
| 2019-07-24 |
HHL.N0000 |
71.500 |
73.100 |
70.500 |
73.000 |
59 |
| 2019-07-23 |
HHL.N0000 |
71.900 |
71.900 |
70.500 |
71.300 |
16 |
| 2019-07-22 |
HHL.N0000 |
71.000 |
71.000 |
70.000 |
70.900 |
47 |
| 2019-07-19 |
HHL.N0000 |
71.900 |
71.900 |
71.900 |
71.900 |
2 |
| 2019-07-18 |
HHL.N0000 |
72.900 |
73.900 |
71.000 |
72.000 |
27 |
| 2019-07-17 |
HHL.N0000 |
70.000 |
73.900 |
70.000 |
72.900 |
21 |
| 2019-07-15 |
HHL.N0000 |
73.200 |
73.200 |
73.200 |
70.000 |
1 |
| 2019-07-12 |
HHL.N0000 |
71.000 |
74.000 |
68.000 |
70.000 |
6 |
| 2019-07-11 |
HHL.N0000 |
75.000 |
75.000 |
69.800 |
70.000 |
9 |
| 2019-07-10 |
HHL.N0000 |
67.500 |
72.500 |
67.500 |
67.800 |
13 |
| 2019-07-09 |
HHL.N0000 |
67.100 |
67.100 |
66.900 |
67.000 |
13 |
| 2019-07-08 |
HHL.N0000 |
66.000 |
67.000 |
66.000 |
67.000 |
11 |
| 2019-07-05 |
HHL.N0000 |
66.900 |
67.000 |
66.000 |
67.000 |
16 |
| 2019-07-04 |
HHL.N0000 |
63.300 |
67.900 |
63.300 |
65.900 |
15 |