HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-03-31 |
HHL.N0000 |
82.500 |
82.500 |
80.000 |
80.600 |
32 |
| 2016-03-30 |
HHL.N0000 |
81.500 |
82.200 |
81.500 |
82.100 |
44 |
| 2016-03-29 |
HHL.N0000 |
79.200 |
82.000 |
79.000 |
80.500 |
15 |
| 2016-03-28 |
HHL.N0000 |
82.000 |
84.000 |
80.000 |
82.600 |
16 |
| 2016-03-24 |
HHL.N0000 |
83.700 |
83.700 |
81.000 |
81.000 |
9 |
| 2016-03-23 |
HHL.N0000 |
80.000 |
84.000 |
80.000 |
84.000 |
4 |
| 2016-03-21 |
HHL.N0000 |
84.500 |
84.500 |
84.500 |
84.500 |
6 |
| 2016-03-18 |
HHL.N0000 |
80.000 |
85.000 |
79.200 |
83.200 |
25 |
| 2016-03-17 |
HHL.N0000 |
83.000 |
83.000 |
82.800 |
82.900 |
6 |
| 2016-03-16 |
HHL.N0000 |
79.800 |
82.800 |
78.000 |
80.800 |
16 |
| 2016-03-15 |
HHL.N0000 |
79.900 |
80.000 |
79.000 |
79.100 |
9 |
| 2016-03-14 |
HHL.N0000 |
77.000 |
81.000 |
77.000 |
79.900 |
17 |
| 2016-03-11 |
HHL.N0000 |
77.800 |
79.000 |
77.800 |
78.300 |
10 |
| 2016-03-10 |
HHL.N0000 |
73.500 |
77.500 |
73.500 |
76.000 |
34 |
| 2016-03-09 |
HHL.N0000 |
75.000 |
75.000 |
72.000 |
73.500 |
15 |
| 2016-03-08 |
HHL.N0000 |
77.600 |
77.600 |
74.200 |
75.900 |
25 |
| 2016-03-04 |
HHL.N0000 |
77.600 |
79.900 |
77.600 |
78.900 |
7 |
| 2016-03-03 |
HHL.N0000 |
77.100 |
79.900 |
76.000 |
77.600 |
12 |
| 2016-03-02 |
HHL.N0000 |
77.100 |
79.000 |
77.100 |
78.400 |
7 |
| 2016-03-01 |
HHL.N0000 |
79.000 |
79.000 |
78.500 |
78.900 |
36 |