HLMA.L: Halma plc Historical Data

1997 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 102.0106

CLOSE 101.944

Low

LOW 70.5

High

HIGH 139

DATE	OPEN	HIGH	LOW	CLOSE
01/01/1997	94.5	94.5	94.5	94.5
01/02/1997	94.5	94.5	94.5	94.5
01/03/1997	94.5	94.5	94.5	94.5
01/06/1997	93.75	93.75	93.75	93.75
01/07/1997	93.75	93.75	93.75	93.75
01/08/1997	93.75	93.75	93	93
01/09/1997	93	93	91.5	91.5
01/10/1997	91.5	91.5	90.75	90.75
01/13/1997	90.75	90.75	90.75	90.75
01/14/1997	90.75	90.75	90.75	90.75
01/15/1997	90	90.75	90	90.75
01/16/1997	90.75	91.5	90.75	91.5
01/17/1997	92.25	92.25	92.25	92.25
01/20/1997	93	93.75	93	93
01/21/1997	93	93	92.25	92.25
01/22/1997	92.25	92.25	92.25	92.25
01/23/1997	92.25	92.25	92.25	92.25
01/24/1997	92.25	92.25	92.25	92.25
01/27/1997	92.25	93	92.25	93
01/28/1997	93	93	92.25	92.25
01/29/1997	92.25	93	92.25	93
01/30/1997	93	96	93	96
01/31/1997	96	97.5	96	97.5
02/03/1997	97.5	97.5	97.5	97.5
02/04/1997	97.5	97.5	97.5	97.5
02/05/1997	97.5	97.5	97.5	97.5
02/06/1997	97.5	97.5	97.5	97.5
02/07/1997	97.5	97.5	97.5	97.5
02/10/1997	97.5	97.5	97.5	97.5
02/11/1997	97.5	98.25	97.5	98.25
02/12/1997	98.25	98.25	98.25	98.25
02/13/1997	98.25	98.25	98.25	98.25
02/14/1997	98.25	98.25	98.25	98.25
02/17/1997	99	99	99	99
02/18/1997	99	99	99	99
02/19/1997	98.25	99	98.25	99
02/20/1997	99	99	99	99
02/21/1997	99	99	98.25	98.25
02/24/1997	98.25	98.25	98.25	98.25
02/25/1997	99	99	99	99
02/26/1997	99	99	99	99
02/27/1997	99	99	98.25	98.25
02/28/1997	98.25	98.25	98.25	98.25
03/03/1997	98.25	98.25	97.5	97.5
03/04/1997	97.5	97.5	96.75	96.75
03/05/1997	96.75	96.75	96.75	96.75
03/06/1997	96.75	96.75	96.75	96.75
03/07/1997	96	96	95.25	95.25
03/10/1997	95.25	95.25	95.25	95.25
03/11/1997	95.25	95.25	95.25	95.25
03/12/1997	95.25	95.25	90.75	90.75
03/13/1997	90.75	90.75	90.75	90.75
03/14/1997	90.75	90.75	90.75	90.75
03/17/1997	90.75	90.75	90.75	90.75
03/18/1997	90.75	90.75	89.25	89.25
03/19/1997	89.25	89.25	87.75	87.75
03/20/1997	87.75	87.75	84.75	84.75
03/21/1997	84.75	84.75	83.25	84
03/24/1997	84	85.5	84	85.5
03/25/1997	85.5	87.75	85.5	87.75
03/26/1997	87.75	89.25	87.75	89.25
03/27/1997	89.25	89.25	88.5	88.5
03/31/1997	88.5	88.5	88.5	88.5
04/01/1997	87.75	87.75	87.75	87.75
04/02/1997	87.75	87.75	87	87.75
04/03/1997	87.75	88.5	87.75	88.5
04/04/1997	88.5	89.25	88.5	89.25
04/07/1997	89.25	90	89.25	90
04/08/1997	90	90	90	90
04/09/1997	90	90.75	90	90.75
04/10/1997	90.75	90.75	90.75	90.75
04/11/1997	90.75	90.75	90	90
04/14/1997	89.25	89.25	88.5	89.25
04/15/1997	89.25	89.25	89.25	89.25
04/16/1997	89.25	89.25	87.75	87.75
04/17/1997	87	87	87	87
04/18/1997	87	87	87	87
04/21/1997	87.75	87.75	87.75	87.75
04/22/1997	89.25	90	89.25	90
04/23/1997	90	90	90	90
04/24/1997	90	90.75	90	90.75
04/25/1997	90.75	90.75	90.75	90.75
04/28/1997	90.75	90.75	90.75	90.75
04/29/1997	90.75	90.75	90	90
04/30/1997	90	90	88.5	88.5
05/01/1997	88.5	88.5	87.75	87.75
05/02/1997	87	87	87	87
05/05/1997	87	87	87	87
05/06/1997	87	87	87	87
05/07/1997	86.25	86.25	86.25	86.25
05/08/1997	85.5	86.25	85.5	86.25
05/09/1997	86.25	86.25	86.25	86.25
05/12/1997	87	87	87	87
05/13/1997	87	87	86.25	86.25
05/14/1997	86.25	86.25	85.5	85.5
05/15/1997	84.75	85.5	84.75	85.5
05/16/1997	85.5	87	85.5	87
05/19/1997	87	87	87	87
05/20/1997	87	87	87	87
05/21/1997	87	87	87	87
05/22/1997	87	87	87	87
05/23/1997	87	87	87	87
05/26/1997	87	87	87	87
05/27/1997	87.75	87.75	87.75	87.75
05/28/1997	87.75	87.75	87.75	87.75
05/29/1997	87.75	87.75	87.75	87.75
05/30/1997	87.75	87.75	87.75	87.75
06/02/1997	87.75	87.75	87.75	87.75
06/03/1997	87.75	87.75	87.75	87.75
06/04/1997	87.75	87.75	87	87
06/05/1997	87	87	87	87
06/06/1997	87	87	87	87
06/09/1997	87	87	86.25	86.25
06/10/1997	86.25	87	86.25	87
06/11/1997	87	87	87	87
06/12/1997	87	88.5	87	88.5
06/13/1997	90	90.75	90	90.75
06/16/1997	90.75	90.75	90.75	90.75
06/17/1997	90.75	90.75	90.75	90.75
06/18/1997	90.75	91.5	90.75	91.5
06/19/1997	91.5	92.25	91.5	92.25
06/20/1997	92.25	93	92.25	93
06/23/1997	93	94.5	93	94.5
06/24/1997	88.5	88.5	81	81
06/25/1997	81	83.25	81	82.5
06/26/1997	82.5	82.5	81	81.75
06/27/1997	81.75	81.75	81.75	81.75
06/30/1997	81.75	81.75	81.75	81.75
07/01/1997	81.75	81.75	81.75	81.75
07/02/1997	81.75	81.75	81	81
07/03/1997	80.25	80.25	80.25	80.25
07/04/1997	79.5	79.5	77.25	77.25
07/07/1997	77.25	77.25	75.75	75.75
07/08/1997	75.75	75.75	75	75
07/09/1997	75	75	73.5	73.5
07/10/1997	73.5	73.5	70.5	71.25
07/11/1997	71.25	71.25	71.25	71.25
07/14/1997	70.5	71.25	70.5	71.25
07/15/1997	71.25	74.25	71.25	74.25
07/16/1997	74.25	74.25	74.25	74.25
07/17/1997	74.25	75	74.25	75
07/18/1997	75	75	74.25	74.25
07/21/1997	74.25	74.25	74.25	74.25
07/22/1997	74.25	74.25	74.25	74.25
07/23/1997	74.25	75.75	74.25	75.75
07/24/1997	75.75	77.25	75.75	77.25
07/25/1997	77.25	79.5	77.25	79.5
07/28/1997	79.5	80.25	79.5	79.5
07/29/1997	79.5	79.5	79.5	79.5
07/30/1997	79.5	83.25	79.5	83.25
07/31/1997	85.5	86.25	85.5	86.25
08/01/1997	87	87	87	87
08/04/1997	87	87	87	87
08/05/1997	87	87	86.25	86.25
08/06/1997	86.25	86.25	84.75	84.75
08/07/1997	84.75	84.75	82.5	82.5
08/08/1997	82.5	84	82.5	84
08/11/1997	127	130	127	130
08/12/1997	131	139	131	139
08/13/1997	139	139	138	138
08/14/1997	138	138	137	137
08/15/1997	137	137	132	133
08/18/1997	130	130	130	130
08/19/1997	130	130	129	129
08/20/1997	130	130	129	130
08/21/1997	130	130	129	129
08/22/1997	129	129	126	126
08/25/1997	126	126	126	126
08/26/1997	126	126	125	125
08/27/1997	125	125	125	125
08/28/1997	124	124	123	123
08/29/1997	123	123	122	122
09/01/1997	122	122	122	122
09/02/1997	122	125	122	125
09/03/1997	127	129	127	129
09/04/1997	131	132	131	132
09/05/1997	132	132	132	132
09/08/1997	132	134	132	133
09/09/1997	134	134	133	133
09/10/1997	133	134	133	133
09/11/1997	133	133	132	132
09/12/1997	131	131	130	130
09/15/1997	130	130	128	129
09/16/1997	129	129	128	128
09/17/1997	128	128	127	127
09/18/1997	127	127	127	127
09/19/1997	127	127	125	125
09/22/1997	125	126	125	126
09/23/1997	126	129	126	129
09/24/1997	128	128	127	128
09/25/1997	130	132	129	132
09/26/1997	132	137	132	136
09/29/1997	136	137	136	136
09/30/1997	136	136	134	135
10/01/1997	135	135	134	134
10/02/1997	134	134	134	134
10/03/1997	134	134	134	134
10/06/1997	134	134	134	134
10/07/1997	135	137	135	137
10/08/1997	137	138	137	137
10/09/1997	137	137	137	137
10/10/1997	137	137	137	137
10/13/1997	137	137	136	137
10/14/1997	137	138	137	138
10/15/1997	137	138	137	138
10/16/1997	138	138	137	138
10/17/1997	138	138	137	137
10/20/1997	131	131	129	129
10/21/1997	129	130	129	130
10/22/1997	130	130	129	129
10/23/1997	129	130	129	130
10/24/1997	131	132	130	131
10/27/1997	131	131	129	130
10/28/1997	117	121	113	118
10/29/1997	122	122	121	121
10/30/1997	121	121	120	120
10/31/1997	120	120	119	119
11/03/1997	119	119	118	118
11/04/1997	118	118	117	117
11/05/1997	117	118	116	116
11/06/1997	116	116	115	115
11/07/1997	116	116	112	112
11/10/1997	112	112	112	112
11/11/1997	112	112	111	111
11/12/1997	111	111	103	105
11/13/1997	105	106	104	105
11/14/1997	106	106	106	106
11/17/1997	106	109	106	109
11/18/1997	109	109	107	107
11/19/1997	107	107	106	106
11/20/1997	106	106	105	105
11/21/1997	105	105	105	105
11/24/1997	105	105	103	103
11/25/1997	103	103	99	99
11/26/1997	99	107	99	107
11/27/1997	107	107	107	107
11/28/1997	107	107	106	106
12/01/1997	106	106	106	106
12/02/1997	106	106	104	104
12/03/1997	103	103	103	103
12/04/1997	103	105	102	105
12/05/1997	105	105	103	103
12/08/1997	103	104	102	102
12/09/1997	112	118	112	118
12/10/1997	118	118	115	116
12/11/1997	115	115	115	115
12/12/1997	116	117	116	117
12/15/1997	117	119	117	118
12/16/1997	118	118	115	115
12/17/1997	115	115	115	115
12/18/1997	116	117	116	117
12/19/1997	117	118	117	118
12/22/1997	118	118	117	118
12/23/1997	118	118	118	118
12/24/1997	118	118	117	117
12/25/1997	117	117	117	117
12/29/1997	117	117	116	116
12/30/1997	116	116	116	116
12/31/1997	116	117	116	116

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

1997 Historical Chart

Average

Low

High