HLMA.L
Halma plc
13:27:02
3948 £
0.0000 (%0.00)
Previous Close: 3958
Day Low₺3942
Day High₺4006
HLMA.L: Halma plc Historical Data
1996 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 92.6178
CLOSE 92.6034
Low
LOW 83.25
High
HIGH 105
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/1996 | 87.75 | 87.75 | 87.75 | 87.75 |
| 01/02/1996 | 87.75 | 87.75 | 87 | 87 |
| 01/03/1996 | 87.75 | 88.5 | 87.75 | 88.5 |
| 01/04/1996 | 89.25 | 89.25 | 89.25 | 89.25 |
| 01/05/1996 | 88.5 | 88.5 | 87 | 88.5 |
| 01/08/1996 | 88.5 | 88.5 | 88.5 | 88.5 |
| 01/09/1996 | 88.5 | 88.5 | 88.5 | 88.5 |
| 01/10/1996 | 88.5 | 88.5 | 87 | 87 |
| 01/11/1996 | 87 | 87 | 85.5 | 85.5 |
| 01/12/1996 | 85.5 | 85.5 | 85.5 | 85.5 |
| 01/15/1996 | 85.5 | 85.5 | 84.75 | 84.75 |
| 01/16/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 01/17/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 01/18/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 01/19/1996 | 84.75 | 84.75 | 84 | 84 |
| 01/22/1996 | 84 | 84 | 84 | 84 |
| 01/23/1996 | 84 | 85.5 | 83.25 | 84 |
| 01/24/1996 | 84 | 84 | 84 | 84 |
| 01/25/1996 | 84 | 84 | 84 | 84 |
| 01/26/1996 | 84 | 84 | 84 | 84 |
| 01/29/1996 | 84 | 84 | 84 | 84 |
| 01/30/1996 | 84 | 84 | 84 | 84 |
| 01/31/1996 | 84 | 84 | 84 | 84 |
| 02/01/1996 | 84 | 84 | 84 | 84 |
| 02/02/1996 | 84 | 85.5 | 84 | 85.5 |
| 02/05/1996 | 85.5 | 85.5 | 84.75 | 84.75 |
| 02/06/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/07/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/08/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/09/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/12/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/13/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/14/1996 | 84.75 | 84.75 | 84.75 | 84.75 |
| 02/15/1996 | 85.5 | 85.5 | 85.5 | 85.5 |
| 02/16/1996 | 85.5 | 85.5 | 85.5 | 85.5 |
| 02/19/1996 | 85.5 | 85.5 | 84.75 | 84.75 |
| 02/20/1996 | 84.75 | 84.75 | 84 | 84 |
| 02/21/1996 | 84 | 84 | 84 | 84 |
| 02/22/1996 | 84 | 84 | 84 | 84 |
| 02/23/1996 | 84 | 84 | 84 | 84 |
| 02/26/1996 | 84 | 84 | 84 | 84 |
| 02/27/1996 | 84 | 84 | 84 | 84 |
| 02/28/1996 | 84 | 84 | 84 | 84 |
| 02/29/1996 | 84.75 | 84.75 | 84 | 84 |
| 03/01/1996 | 84 | 84 | 83.25 | 83.25 |
| 03/04/1996 | 83.25 | 83.25 | 83.25 | 83.25 |
| 03/05/1996 | 83.25 | 83.25 | 83.25 | 83.25 |
| 03/06/1996 | 84 | 84.75 | 84 | 84.75 |
| 03/07/1996 | 85.5 | 85.5 | 85.5 | 85.5 |
| 03/08/1996 | 85.5 | 85.5 | 84.75 | 84.75 |
| 03/11/1996 | 84.75 | 84.75 | 84 | 84 |
| 03/12/1996 | 84.75 | 84.75 | 84 | 84 |
| 03/13/1996 | 84 | 84.75 | 84 | 84.75 |
| 03/14/1996 | 85.5 | 85.5 | 84 | 84.75 |
| 03/15/1996 | 84.75 | 84.75 | 84 | 84.75 |
| 03/18/1996 | 84.75 | 85.5 | 84.75 | 85.5 |
| 03/19/1996 | 87 | 87 | 87 | 87 |
| 03/20/1996 | 87 | 87.75 | 87 | 87.75 |
| 03/21/1996 | 87.75 | 88.5 | 87.75 | 88.5 |
| 03/22/1996 | 88.5 | 88.5 | 88.5 | 88.5 |
| 03/25/1996 | 88.5 | 90 | 88.5 | 90 |
| 03/26/1996 | 90 | 90 | 90 | 90 |
| 03/27/1996 | 90 | 90.75 | 90 | 90.75 |
| 03/28/1996 | 90.75 | 91.5 | 90.75 | 91.5 |
| 03/29/1996 | 91.5 | 91.5 | 91.5 | 91.5 |
| 04/01/1996 | 91.5 | 91.5 | 91.5 | 91.5 |
| 04/02/1996 | 91.5 | 93 | 91.5 | 93 |
| 04/03/1996 | 93 | 93 | 93 | 93 |
| 04/04/1996 | 93.75 | 93.75 | 93.75 | 93.75 |
| 04/08/1996 | 93.75 | 93.75 | 93.75 | 93.75 |
| 04/09/1996 | 93 | 93.75 | 93 | 93.75 |
| 04/10/1996 | 93.75 | 94.5 | 93.75 | 94.5 |
| 04/11/1996 | 94.5 | 95.25 | 94.5 | 95.25 |
| 04/12/1996 | 95.25 | 96 | 95.25 | 96 |
| 04/15/1996 | 96 | 96 | 96 | 96 |
| 04/16/1996 | 96 | 96.75 | 96 | 96.75 |
| 04/17/1996 | 96.75 | 97.5 | 96.75 | 97.5 |
| 04/18/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 04/19/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 04/22/1996 | 97.5 | 99.75 | 97.5 | 99.75 |
| 04/23/1996 | 100.5 | 100.5 | 100.5 | 100.5 |
| 04/24/1996 | 100.5 | 100.5 | 99 | 99 |
| 04/25/1996 | 99 | 99 | 95.25 | 95.25 |
| 04/26/1996 | 95.25 | 97.5 | 95.25 | 97.5 |
| 04/29/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 04/30/1996 | 97.5 | 97.5 | 96.75 | 96.75 |
| 05/01/1996 | 96 | 96 | 96 | 96 |
| 05/02/1996 | 96 | 96 | 96 | 96 |
| 05/03/1996 | 95.25 | 95.25 | 94.5 | 94.5 |
| 05/06/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/07/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/08/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/09/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/10/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/13/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/14/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/15/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/16/1996 | 94.5 | 95.25 | 94.5 | 94.5 |
| 05/17/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/20/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/21/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/22/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/23/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 05/24/1996 | 93.75 | 93.75 | 93.75 | 93.75 |
| 05/27/1996 | 93.75 | 93.75 | 93.75 | 93.75 |
| 05/28/1996 | 93.75 | 93.75 | 93 | 93 |
| 05/29/1996 | 93 | 93 | 92.25 | 92.25 |
| 05/30/1996 | 92.25 | 92.25 | 90.75 | 90.75 |
| 05/31/1996 | 90.75 | 90.75 | 90 | 90.75 |
| 06/03/1996 | 90.75 | 91.5 | 90.75 | 91.5 |
| 06/04/1996 | 91.5 | 91.5 | 91.5 | 91.5 |
| 06/05/1996 | 91.5 | 91.5 | 91.5 | 91.5 |
| 06/06/1996 | 91.5 | 91.5 | 91.5 | 91.5 |
| 06/07/1996 | 91.5 | 91.5 | 91.5 | 91.5 |
| 06/10/1996 | 91.5 | 92.25 | 90.75 | 91.5 |
| 06/11/1996 | 91.5 | 91.5 | 90.75 | 91.5 |
| 06/12/1996 | 91.5 | 91.5 | 90.75 | 91.5 |
| 06/13/1996 | 92.25 | 92.25 | 90.75 | 90.75 |
| 06/14/1996 | 90.75 | 91.5 | 90.75 | 90.75 |
| 06/17/1996 | 90.75 | 90.75 | 90.75 | 90.75 |
| 06/18/1996 | 90.75 | 90.75 | 90.75 | 90.75 |
| 06/19/1996 | 90.75 | 91.5 | 90.75 | 91.5 |
| 06/20/1996 | 91.5 | 92.25 | 91.5 | 91.5 |
| 06/21/1996 | 91.5 | 91.5 | 90.75 | 90.75 |
| 06/24/1996 | 91.5 | 91.5 | 90 | 90.75 |
| 06/25/1996 | 86.25 | 87 | 85.5 | 87 |
| 06/26/1996 | 87 | 90 | 87 | 89.25 |
| 06/27/1996 | 89.25 | 89.25 | 87 | 88.5 |
| 06/28/1996 | 88.5 | 88.5 | 87 | 87 |
| 07/01/1996 | 88.5 | 89.25 | 86.25 | 89.25 |
| 07/02/1996 | 88.5 | 88.5 | 88.5 | 88.5 |
| 07/03/1996 | 88.5 | 88.5 | 88.5 | 88.5 |
| 07/04/1996 | 89.25 | 90 | 87.75 | 90 |
| 07/05/1996 | 90 | 90 | 88.5 | 90 |
| 07/08/1996 | 88.5 | 90 | 87.75 | 89.25 |
| 07/09/1996 | 87 | 89.25 | 87 | 87 |
| 07/10/1996 | 87 | 89.25 | 87 | 87 |
| 07/11/1996 | 88.5 | 88.5 | 87 | 87 |
| 07/12/1996 | 87.75 | 87.75 | 87.75 | 87.75 |
| 07/15/1996 | 87.75 | 87.75 | 87.75 | 87.75 |
| 07/16/1996 | 87.75 | 87.75 | 86.25 | 86.25 |
| 07/17/1996 | 87.75 | 87.75 | 86.25 | 86.25 |
| 07/18/1996 | 86.25 | 88.5 | 86.25 | 88.5 |
| 07/19/1996 | 87.75 | 88.5 | 87.75 | 88.5 |
| 07/22/1996 | 88.5 | 90 | 88.5 | 90 |
| 07/23/1996 | 90.75 | 90.75 | 88.5 | 88.5 |
| 07/24/1996 | 90 | 90 | 87 | 87 |
| 07/25/1996 | 88.5 | 88.5 | 87 | 87.75 |
| 07/26/1996 | 88.5 | 88.5 | 87 | 87 |
| 07/29/1996 | 87.75 | 88.5 | 87 | 88.5 |
| 07/30/1996 | 87.75 | 89.25 | 87 | 87.75 |
| 07/31/1996 | 89.25 | 89.25 | 87 | 89.25 |
| 08/01/1996 | 90 | 90.75 | 89.25 | 90.75 |
| 08/02/1996 | 90.75 | 91.5 | 90 | 90 |
| 08/05/1996 | 90.75 | 91.5 | 90 | 90.75 |
| 08/06/1996 | 90.75 | 91.5 | 90 | 91.5 |
| 08/07/1996 | 90 | 92.25 | 90 | 91.5 |
| 08/08/1996 | 91.5 | 93 | 91.5 | 91.5 |
| 08/09/1996 | 92.25 | 93 | 90.75 | 93 |
| 08/12/1996 | 93 | 93 | 90.75 | 92.25 |
| 08/13/1996 | 92.25 | 93 | 92.25 | 93 |
| 08/14/1996 | 92.25 | 93 | 92.25 | 93 |
| 08/15/1996 | 93 | 93.75 | 91.5 | 93.75 |
| 08/16/1996 | 94.5 | 96 | 94.5 | 96 |
| 08/19/1996 | 94.5 | 97.5 | 94.5 | 95.25 |
| 08/20/1996 | 96.75 | 97.5 | 94.5 | 97.5 |
| 08/21/1996 | 95.25 | 97.5 | 95.25 | 95.25 |
| 08/22/1996 | 95.25 | 96.75 | 95.25 | 96.75 |
| 08/23/1996 | 96 | 97.5 | 95.25 | 96.75 |
| 08/26/1996 | 96.75 | 96.75 | 96.75 | 96.75 |
| 08/27/1996 | 96 | 96 | 96 | 96 |
| 08/28/1996 | 95.25 | 99.75 | 95.25 | 96.75 |
| 08/29/1996 | 96.75 | 96.75 | 95.25 | 96.75 |
| 08/30/1996 | 95.25 | 96.75 | 95.25 | 95.25 |
| 09/02/1996 | 96 | 96 | 96 | 96 |
| 09/03/1996 | 96 | 96 | 94.5 | 94.5 |
| 09/04/1996 | 95.25 | 95.25 | 95.25 | 95.25 |
| 09/05/1996 | 95.25 | 96 | 95.25 | 95.25 |
| 09/06/1996 | 96 | 96 | 95.25 | 95.25 |
| 09/09/1996 | 96 | 96 | 95.25 | 95.25 |
| 09/10/1996 | 96 | 96.75 | 96 | 96.75 |
| 09/11/1996 | 96.75 | 96.75 | 96.75 | 96.75 |
| 09/12/1996 | 96.75 | 96.75 | 96 | 96.75 |
| 09/13/1996 | 96.75 | 96.75 | 96.75 | 96.75 |
| 09/16/1996 | 96.75 | 96.75 | 96.75 | 96.75 |
| 09/17/1996 | 96.75 | 96.75 | 96.75 | 96.75 |
| 09/18/1996 | 96.75 | 96.75 | 96 | 96 |
| 09/19/1996 | 96 | 96 | 96 | 96 |
| 09/20/1996 | 96 | 96 | 95.25 | 96 |
| 09/23/1996 | 96 | 96 | 96 | 96 |
| 09/24/1996 | 96 | 96 | 96 | 96 |
| 09/25/1996 | 96 | 96 | 96 | 96 |
| 09/26/1996 | 96 | 96 | 95.25 | 95.25 |
| 09/27/1996 | 96 | 96 | 95.25 | 95.25 |
| 09/30/1996 | 96 | 96 | 95.25 | 95.25 |
| 10/01/1996 | 96 | 96 | 96 | 96 |
| 10/02/1996 | 96 | 96 | 96 | 96 |
| 10/03/1996 | 96 | 96 | 96 | 96 |
| 10/04/1996 | 96 | 96 | 96 | 96 |
| 10/07/1996 | 96 | 96.75 | 96 | 96.75 |
| 10/08/1996 | 96.75 | 99 | 96.75 | 98.25 |
| 10/09/1996 | 98.25 | 99 | 98.25 | 99 |
| 10/10/1996 | 99 | 99 | 99 | 99 |
| 10/11/1996 | 99 | 99.75 | 99 | 99.75 |
| 10/14/1996 | 99.75 | 102 | 99.75 | 101.25 |
| 10/15/1996 | 102 | 102.75 | 102 | 102.75 |
| 10/16/1996 | 102.75 | 102.75 | 102.75 | 102.75 |
| 10/17/1996 | 102.75 | 102.75 | 102.75 | 102.75 |
| 10/18/1996 | 102.75 | 104.25 | 102.75 | 104.25 |
| 10/21/1996 | 104.25 | 104.25 | 103.5 | 104.25 |
| 10/22/1996 | 105 | 105 | 104.25 | 104.25 |
| 10/23/1996 | 104.25 | 104.25 | 104.25 | 104.25 |
| 10/24/1996 | 104.25 | 104.25 | 104.25 | 104.25 |
| 10/25/1996 | 104.25 | 104.25 | 104.25 | 104.25 |
| 10/28/1996 | 104.25 | 104.25 | 104.25 | 104.25 |
| 10/29/1996 | 104.25 | 104.25 | 103.5 | 103.5 |
| 10/30/1996 | 103.5 | 103.5 | 102 | 102 |
| 10/31/1996 | 102 | 102 | 102 | 102 |
| 11/01/1996 | 101.25 | 101.25 | 101.25 | 101.25 |
| 11/04/1996 | 101.25 | 101.25 | 100.5 | 100.5 |
| 11/05/1996 | 100.5 | 100.5 | 100.5 | 100.5 |
| 11/06/1996 | 100.5 | 100.5 | 100.5 | 100.5 |
| 11/07/1996 | 100.5 | 100.5 | 100.5 | 100.5 |
| 11/08/1996 | 100.5 | 100.5 | 99.75 | 99.75 |
| 11/11/1996 | 99.75 | 99.75 | 99.75 | 99.75 |
| 11/12/1996 | 99.75 | 99.75 | 98.25 | 98.25 |
| 11/13/1996 | 98.25 | 99 | 98.25 | 99 |
| 11/14/1996 | 99 | 99 | 99 | 99 |
| 11/15/1996 | 98.25 | 98.25 | 98.25 | 98.25 |
| 11/18/1996 | 97.5 | 97.5 | 96.75 | 96.75 |
| 11/19/1996 | 96.75 | 96.75 | 96.75 | 96.75 |
| 11/20/1996 | 96.75 | 97.5 | 96.75 | 97.5 |
| 11/21/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 11/22/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 11/25/1996 | 98.25 | 98.25 | 97.5 | 98.25 |
| 11/26/1996 | 98.25 | 98.25 | 98.25 | 98.25 |
| 11/27/1996 | 98.25 | 98.25 | 98.25 | 98.25 |
| 11/28/1996 | 98.25 | 98.25 | 98.25 | 98.25 |
| 11/29/1996 | 98.25 | 98.25 | 97.5 | 97.5 |
| 12/02/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 12/03/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 12/04/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 12/05/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 12/06/1996 | 96 | 96 | 93.75 | 95.25 |
| 12/09/1996 | 95.25 | 95.25 | 95.25 | 95.25 |
| 12/10/1996 | 96.75 | 97.5 | 96.75 | 97.5 |
| 12/11/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 12/12/1996 | 97.5 | 97.5 | 97.5 | 97.5 |
| 12/13/1996 | 96.75 | 96.75 | 95.25 | 95.25 |
| 12/16/1996 | 96 | 96 | 95.25 | 96 |
| 12/17/1996 | 96 | 96 | 95.25 | 95.25 |
| 12/18/1996 | 95.25 | 95.25 | 95.25 | 95.25 |
| 12/19/1996 | 95.25 | 95.25 | 95.25 | 95.25 |
| 12/20/1996 | 95.25 | 95.25 | 94.5 | 94.5 |
| 12/23/1996 | 95.25 | 95.25 | 94.5 | 94.5 |
| 12/24/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 12/25/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 12/26/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 12/27/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 12/30/1996 | 94.5 | 94.5 | 94.5 | 94.5 |
| 12/31/1996 | 94.5 | 94.5 | 94.5 | 94.5 |