HEMAS HOLDINGS PLC (HHL) Historical
| Date |
Symbol |
Open |
High |
Low |
Close |
Volume |
| 2016-01-28 |
HHL.N0000 |
79.400 |
82.000 |
79.300 |
80.500 |
5 |
| 2016-01-27 |
HHL.N0000 |
80.000 |
82.000 |
80.000 |
81.700 |
10 |
| 2016-01-26 |
HHL.N0000 |
80.000 |
80.000 |
80.000 |
80.000 |
7 |
| 2016-01-25 |
HHL.N0000 |
82.800 |
82.800 |
79.000 |
80.400 |
19 |
| 2016-01-22 |
HHL.N0000 |
80.100 |
82.900 |
80.000 |
82.000 |
7 |
| 2016-01-21 |
HHL.N0000 |
77.500 |
84.000 |
77.500 |
81.100 |
21 |
| 2016-01-20 |
HHL.N0000 |
77.800 |
79.000 |
76.300 |
78.800 |
22 |
| 2016-01-19 |
HHL.N0000 |
76.000 |
77.000 |
72.000 |
76.600 |
32 |
| 2016-01-18 |
HHL.N0000 |
78.100 |
79.900 |
75.000 |
77.000 |
34 |
| 2016-01-14 |
HHL.N0000 |
80.000 |
80.000 |
77.900 |
78.000 |
29 |
| 2016-01-13 |
HHL.N0000 |
80.700 |
82.000 |
79.100 |
80.000 |
100 |
| 2016-01-12 |
HHL.N0000 |
82.000 |
84.000 |
79.000 |
80.700 |
61 |
| 2016-01-11 |
HHL.N0000 |
87.000 |
87.900 |
85.000 |
85.200 |
27 |
| 2016-01-08 |
HHL.N0000 |
88.500 |
88.500 |
86.000 |
87.900 |
37 |
| 2016-01-07 |
HHL.N0000 |
90.000 |
91.000 |
90.000 |
90.300 |
4 |
| 2016-01-06 |
HHL.N0000 |
88.900 |
91.500 |
88.900 |
91.400 |
5 |
| 2016-01-05 |
HHL.N0000 |
92.800 |
92.900 |
90.000 |
91.900 |
10 |
| 2016-01-04 |
HHL.N0000 |
92.900 |
92.900 |
87.200 |
92.700 |
13 |
| 2015-12-31 |
HHL.N0000 |
92.000 |
93.000 |
92.000 |
92.900 |
12 |
| 2015-12-30 |
HHL.N0000 |
91.900 |
93.000 |
87.200 |
92.100 |
31 |