HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-05-06 |
HHL.N0000 |
73.000 |
73.000 |
72.000 |
72.000 |
20 |
| 2019-05-03 |
HHL.N0000 |
72.500 |
74.000 |
72.000 |
72.500 |
18 |
| 2019-05-02 |
HHL.N0000 |
72.000 |
73.100 |
72.000 |
72.500 |
14 |
| 2019-04-30 |
HHL.N0000 |
71.100 |
72.000 |
71.100 |
72.000 |
6 |
| 2019-04-29 |
HHL.N0000 |
72.000 |
72.000 |
72.000 |
72.000 |
9 |
| 2019-04-26 |
HHL.N0000 |
72.000 |
72.000 |
71.000 |
71.500 |
15 |
| 2019-04-25 |
HHL.N0000 |
71.700 |
75.000 |
71.700 |
72.000 |
17 |
| 2019-04-24 |
HHL.N0000 |
72.200 |
75.000 |
71.100 |
72.000 |
17 |
| 2019-04-23 |
HHL.N0000 |
72.000 |
74.000 |
72.000 |
74.000 |
6 |
| 2019-04-17 |
HHL.N0000 |
75.100 |
75.100 |
74.600 |
75.000 |
60 |
| 2019-04-16 |
HHL.N0000 |
78.000 |
78.000 |
75.100 |
75.100 |
8 |
| 2019-04-12 |
HHL.N0000 |
75.100 |
75.100 |
75.100 |
75.100 |
4 |
| 2019-04-11 |
HHL.N0000 |
75.100 |
78.000 |
75.100 |
77.900 |
8 |
| 2019-04-10 |
HHL.N0000 |
75.100 |
76.000 |
75.100 |
76.000 |
7 |
| 2019-04-09 |
HHL.N0000 |
75.100 |
75.500 |
75.000 |
75.200 |
10 |
| 2019-04-08 |
HHL.N0000 |
75.100 |
75.100 |
75.000 |
75.100 |
5 |
| 2019-04-05 |
HHL.N0000 |
75.600 |
76.500 |
74.500 |
74.700 |
59 |
| 2019-04-04 |
HHL.N0000 |
78.000 |
78.000 |
78.000 |
78.500 |
6 |
| 2019-04-02 |
HHL.N0000 |
78.400 |
78.500 |
78.000 |
78.500 |
7 |
| 2019-04-01 |
HHL.N0000 |
75.000 |
79.500 |
74.500 |
74.500 |
12 |