HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 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 |
| 2019-03-29 |
HHL.N0000 |
75.000 |
78.000 |
74.000 |
75.000 |
17 |
| 2019-03-28 |
HHL.N0000 |
75.000 |
75.000 |
75.000 |
75.000 |
4 |
| 2019-03-27 |
HHL.N0000 |
74.500 |
74.500 |
74.500 |
74.500 |
11 |
| 2019-03-26 |
HHL.N0000 |
74.000 |
74.900 |
74.000 |
74.900 |
10 |
| 2019-03-25 |
HHL.N0000 |
75.000 |
75.000 |
73.500 |
73.500 |
12 |
| 2019-03-22 |
HHL.N0000 |
75.000 |
75.000 |
74.500 |
75.000 |
11 |
| 2019-03-21 |
HHL.N0000 |
75.600 |
75.600 |
75.000 |
75.000 |
25 |
| 2019-03-19 |
HHL.N0000 |
75.200 |
78.800 |
74.900 |
75.000 |
45 |