HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2017-04-20 |
HHL.N0000 |
115.500 |
120.000 |
115.500 |
116.100 |
35 |
| 2017-04-19 |
HHL.N0000 |
115.000 |
115.900 |
115.000 |
115.500 |
8 |
| 2017-04-18 |
HHL.N0000 |
115.200 |
115.500 |
115.000 |
115.000 |
6 |
| 2017-04-17 |
HHL.N0000 |
116.000 |
116.000 |
113.000 |
115.500 |
20 |
| 2017-04-12 |
HHL.N0000 |
115.000 |
116.000 |
114.000 |
116.000 |
11 |
| 2017-04-11 |
HHL.N0000 |
115.000 |
115.000 |
115.000 |
115.000 |
2 |
| 2017-04-07 |
HHL.N0000 |
113.500 |
115.000 |
113.500 |
115.000 |
36 |
| 2017-04-06 |
HHL.N0000 |
113.000 |
113.000 |
111.000 |
111.400 |
4 |
| 2017-04-05 |
HHL.N0000 |
110.000 |
113.500 |
110.000 |
113.100 |
7 |
| 2017-04-04 |
HHL.N0000 |
113.900 |
113.900 |
112.000 |
113.500 |
5 |
| 2017-04-03 |
HHL.N0000 |
108.000 |
110.000 |
108.000 |
110.000 |
13 |
| 2017-03-31 |
HHL.N0000 |
108.500 |
109.800 |
108.500 |
108.700 |
5 |
| 2017-03-30 |
HHL.N0000 |
108.000 |
108.000 |
108.000 |
109.800 |
1 |
| 2017-03-29 |
HHL.N0000 |
109.800 |
109.800 |
109.800 |
109.800 |
3 |
| 2017-03-28 |
HHL.N0000 |
109.800 |
109.900 |
107.600 |
109.000 |
7 |
| 2017-03-27 |
HHL.N0000 |
107.600 |
109.900 |
107.600 |
109.500 |
5 |
| 2017-03-24 |
HHL.N0000 |
108.000 |
108.000 |
107.500 |
108.000 |
2 |
| 2017-03-23 |
HHL.N0000 |
107.500 |
109.000 |
107.500 |
109.000 |
10 |
| 2017-03-22 |
HHL.N0000 |
107.100 |
110.000 |
107.100 |
109.500 |
5 |
| 2017-03-21 |
HHL.N0000 |
110.000 |
110.000 |
110.000 |
109.000 |
1 |