HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 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 |