HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2018-01-23 |
HHL.N0000 |
121.500 |
121.500 |
118.000 |
119.800 |
10 |
| 2018-01-22 |
HHL.N0000 |
122.000 |
125.000 |
116.000 |
116.300 |
21 |
| 2018-01-19 |
HHL.N0000 |
117.500 |
123.000 |
117.000 |
122.900 |
37 |
| 2018-01-18 |
HHL.N0000 |
123.000 |
123.000 |
115.200 |
117.000 |
9 |
| 2018-01-17 |
HHL.N0000 |
122.000 |
122.000 |
119.000 |
122.000 |
13 |
| 2018-01-16 |
HHL.N0000 |
123.000 |
125.000 |
122.100 |
124.200 |
11 |
| 2018-01-12 |
HHL.N0000 |
126.000 |
126.000 |
126.000 |
123.000 |
1 |
| 2018-01-10 |
HHL.N0000 |
124.000 |
124.000 |
123.000 |
123.000 |
18 |
| 2018-01-09 |
HHL.N0000 |
124.000 |
124.000 |
124.000 |
124.000 |
1 |
| 2018-01-08 |
HHL.N0000 |
124.000 |
124.000 |
123.700 |
123.800 |
3 |
| 2018-01-05 |
HHL.N0000 |
123.800 |
124.900 |
0.000 |
124.500 |
13 |
| 2018-01-03 |
HHL.N0000 |
126.000 |
126.000 |
123.000 |
125.000 |
8 |
| 2017-12-29 |
HHL.N0000 |
126.000 |
126.000 |
125.000 |
126.000 |
4 |
| 2017-12-28 |
HHL.N0000 |
126.200 |
126.200 |
125.000 |
125.200 |
6 |
| 2017-12-27 |
HHL.N0000 |
127.000 |
127.000 |
125.500 |
126.200 |
9 |
| 2017-12-22 |
HHL.N0000 |
125.200 |
125.200 |
125.200 |
125.200 |
1 |
| 2017-12-20 |
HHL.N0000 |
125.200 |
128.000 |
125.200 |
128.000 |
8 |
| 2017-12-19 |
HHL.N0000 |
126.000 |
128.000 |
128.000 |
127.900 |
10 |
| 2017-12-18 |
HHL.N0000 |
125.000 |
126.000 |
125.000 |
125.000 |
9 |
| 2017-12-15 |
HHL.N0000 |
127.000 |
127.000 |
126.500 |
126.500 |
2 |