HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-09-19 |
HHL.N0000 |
90.500 |
90.500 |
89.300 |
89.700 |
5 |
| 2018-09-18 |
HHL.N0000 |
91.000 |
91.000 |
89.800 |
90.000 |
25 |
| 2018-09-17 |
HHL.N0000 |
0.000 |
92.000 |
90.500 |
0.000 |
33 |
| 2018-09-14 |
HHL.N0000 |
92.900 |
92.900 |
91.700 |
91.800 |
3 |
| 2018-09-13 |
HHL.N0000 |
93.000 |
93.000 |
93.000 |
91.800 |
1 |
| 2018-09-12 |
HHL.N0000 |
92.000 |
92.000 |
91.800 |
91.800 |
6 |
| 2018-09-11 |
HHL.N0000 |
92.100 |
92.100 |
92.000 |
92.000 |
10 |
| 2018-09-10 |
HHL.N0000 |
92.000 |
92.000 |
92.000 |
92.000 |
1 |
| 2018-09-07 |
HHL.N0000 |
93.000 |
93.000 |
92.000 |
92.000 |
3 |
| 2018-09-06 |
HHL.N0000 |
92.100 |
92.100 |
92.000 |
92.000 |
4 |
| 2018-09-04 |
HHL.N0000 |
92.500 |
94.200 |
92.500 |
92.500 |
8 |
| 2018-09-03 |
HHL.N0000 |
92.000 |
92.000 |
92.000 |
92.000 |
4 |
| 2018-08-30 |
HHL.N0000 |
92.000 |
92.900 |
90.000 |
90.100 |
42 |
| 2018-08-29 |
HHL.N0000 |
93.700 |
93.700 |
93.000 |
93.000 |
2 |
| 2018-08-28 |
HHL.N0000 |
90.300 |
91.000 |
90.300 |
91.000 |
4 |
| 2018-08-27 |
HHL.N0000 |
91.100 |
91.100 |
90.600 |
90.600 |
15 |
| 2018-08-24 |
HHL.N0000 |
91.100 |
93.800 |
91.100 |
90.500 |
2 |
| 2018-08-23 |
HHL.N0000 |
90.000 |
92.800 |
90.000 |
90.500 |
47 |
| 2018-08-21 |
HHL.N0000 |
93.500 |
93.500 |
90.000 |
90.000 |
46 |
| 2018-08-20 |
HHL.N0000 |
94.500 |
94.500 |
94.000 |
94.000 |
14 |