HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2019-03-18 |
HHL.N0000 |
78.000 |
79.000 |
76.000 |
76.000 |
6 |
| 2019-03-15 |
HHL.N0000 |
77.000 |
77.000 |
75.000 |
75.400 |
14 |
| 2019-03-14 |
HHL.N0000 |
80.000 |
80.000 |
76.000 |
76.000 |
20 |
| 2019-03-13 |
HHL.N0000 |
80.000 |
80.000 |
79.800 |
79.900 |
2 |
| 2019-03-12 |
HHL.N0000 |
80.000 |
80.000 |
78.000 |
79.900 |
17 |
| 2019-03-08 |
HHL.N0000 |
81.000 |
81.000 |
80.100 |
80.100 |
8 |
| 2019-03-07 |
HHL.N0000 |
80.100 |
80.100 |
80.100 |
80.100 |
6 |
| 2019-03-06 |
HHL.N0000 |
81.000 |
81.000 |
80.300 |
80.900 |
4 |
| 2019-03-05 |
HHL.N0000 |
81.000 |
81.000 |
81.000 |
81.000 |
11 |
| 2019-03-01 |
HHL.N0000 |
82.500 |
81.000 |
81.000 |
81.000 |
23 |
| 2019-02-28 |
HHL.N0000 |
81.000 |
81.000 |
81.000 |
81.000 |
5 |
| 2019-02-27 |
HHL.N0000 |
82.800 |
82.800 |
80.000 |
81.000 |
16 |
| 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 |