HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-05-20 |
HHL.N0000 |
91.000 |
91.500 |
90.000 |
91.500 |
16 |
| 2016-05-19 |
HHL.N0000 |
92.000 |
93.000 |
90.000 |
91.400 |
47 |
| 2016-05-18 |
HHL.N0000 |
93.000 |
93.900 |
93.000 |
93.500 |
9 |
| 2016-05-17 |
HHL.N0000 |
93.100 |
93.500 |
92.000 |
93.100 |
11 |
| 2016-05-16 |
HHL.N0000 |
95.000 |
95.000 |
91.100 |
93.900 |
17 |
| 2016-05-13 |
HHL.N0000 |
93.000 |
94.900 |
93.000 |
93.100 |
12 |
| 2016-05-12 |
HHL.N0000 |
92.500 |
94.900 |
92.500 |
93.500 |
14 |
| 2016-05-11 |
HHL.N0000 |
95.000 |
95.000 |
92.000 |
94.500 |
13 |
| 2016-05-10 |
HHL.N0000 |
92.900 |
94.500 |
92.900 |
93.800 |
25 |
| 2016-05-09 |
HHL.N0000 |
92.000 |
92.900 |
91.000 |
91.800 |
7 |
| 2016-05-06 |
HHL.N0000 |
90.000 |
92.200 |
90.000 |
92.100 |
12 |
| 2016-05-05 |
HHL.N0000 |
92.000 |
92.300 |
92.000 |
92.100 |
7 |
| 2016-05-04 |
HHL.N0000 |
92.000 |
92.500 |
89.100 |
91.600 |
35 |
| 2016-05-03 |
HHL.N0000 |
92.000 |
92.000 |
91.000 |
91.500 |
24 |
| 2016-04-29 |
HHL.N0000 |
90.000 |
92.000 |
90.000 |
91.400 |
69 |
| 2016-04-28 |
HHL.N0000 |
87.500 |
90.000 |
87.500 |
88.900 |
12 |
| 2016-04-27 |
HHL.N0000 |
89.700 |
89.900 |
87.500 |
89.300 |
9 |
| 2016-04-26 |
HHL.N0000 |
87.500 |
89.800 |
87.100 |
89.700 |
14 |
| 2016-04-25 |
HHL.N0000 |
89.700 |
89.700 |
89.700 |
89.800 |
1 |
| 2016-04-22 |
HHL.N0000 |
89.800 |
89.800 |
89.800 |
89.800 |
14 |