HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-02-26 |
HHL.N0000 |
83.900 |
83.900 |
83.000 |
80.100 |
3 |
| 2019-02-25 |
HHL.N0000 |
83.800 |
84.000 |
80.000 |
80.100 |
26 |
| 2019-02-22 |
HHL.N0000 |
85.000 |
85.000 |
84.000 |
84.000 |
10 |
| 2019-02-21 |
HHL.N0000 |
85.000 |
85.000 |
85.000 |
84.000 |
1 |
| 2019-02-20 |
HHL.N0000 |
84.200 |
84.200 |
84.000 |
84.000 |
8 |
| 2019-02-18 |
HHL.N0000 |
85.100 |
87.000 |
84.500 |
84.500 |
7 |
| 2019-02-15 |
HHL.N0000 |
84.100 |
84.100 |
84.000 |
85.100 |
3 |
| 2019-02-14 |
HHL.N0000 |
86.500 |
86.500 |
85.000 |
85.100 |
17 |
| 2019-02-13 |
HHL.N0000 |
85.500 |
85.500 |
85.300 |
85.300 |
3 |
| 2019-02-12 |
HHL.N0000 |
86.500 |
87.000 |
86.500 |
86.500 |
4 |
| 2019-02-11 |
HHL.N0000 |
86.500 |
86.500 |
86.500 |
86.500 |
9 |
| 2019-02-08 |
HHL.N0000 |
86.500 |
86.500 |
86.500 |
86.500 |
1 |
| 2019-02-06 |
HHL.N0000 |
84.600 |
87.400 |
84.600 |
86.000 |
9 |
| 2019-02-05 |
HHL.N0000 |
86.000 |
87.500 |
86.000 |
86.000 |
16 |
| 2019-02-01 |
HHL.N0000 |
85.500 |
91.000 |
85.000 |
85.000 |
12 |
| 2019-01-31 |
HHL.N0000 |
85.100 |
85.100 |
85.000 |
85.000 |
2 |
| 2019-01-30 |
HHL.N0000 |
86.000 |
86.000 |
84.600 |
86.000 |
4 |
| 2019-01-29 |
HHL.N0000 |
86.000 |
86.000 |
84.600 |
86.000 |
9 |
| 2019-01-28 |
HHL.N0000 |
85.000 |
86.000 |
84.600 |
86.000 |
5 |
| 2019-01-25 |
HHL.N0000 |
86.000 |
86.000 |
84.800 |
86.000 |
4 |