HLMA.L: Halma plc Historical Data

1999 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 114.6887

CLOSE 114.7938

Low

LOW 90

High

HIGH 144

DATE	OPEN	HIGH	LOW	CLOSE
01/04/1999	122	126	122	126
01/05/1999	126	127	126	127
01/06/1999	127	131	127	131
01/07/1999	131	134	131	134
01/08/1999	134	137	134	137
01/11/1999	139	141	136	136
01/12/1999	134	134	131	131
01/13/1999	130	130	129	130
01/14/1999	132	136	132	136
01/15/1999	136	137	136	137
01/18/1999	138	144	138	144
01/19/1999	143	143	141	141
01/20/1999	141	141	136	136
01/21/1999	136	136	135	135
01/22/1999	135	135	131	131
01/25/1999	130	130	129	129
01/26/1999	129	129	127	127
01/27/1999	127	127	127	127
01/28/1999	127	127	125	125
01/29/1999	125	126	125	126
02/01/1999	126	126	126	126
02/02/1999	130	139	128	137
02/03/1999	134	138	134	135
02/04/1999	135	138	133	134
02/05/1999	138	138	131	135
02/08/1999	132	135	131	131
02/09/1999	131	133	128	132
02/10/1999	126	130	125	126
02/11/1999	127	127	125	125
02/12/1999	125	128	125	126
02/15/1999	126	126	123	123
02/16/1999	126	126	122	122
02/17/1999	124	126	121	121
02/18/1999	122	125	121	121
02/19/1999	122	125	122	124
02/22/1999	121	125	121	124
02/23/1999	125	125	122	122
02/24/1999	122	125	122	125
02/25/1999	126	127	123	125
02/26/1999	126	127	123	127
03/01/1999	126	127	123	126
03/02/1999	124	126	123	124
03/03/1999	124	124	124	124
03/04/1999	124	127	123	126
03/05/1999	123	127	123	125
03/08/1999	123	126	123	125
03/09/1999	126	126	121	124
03/10/1999	123	124	120	120
03/11/1999	120	122	118	122
03/12/1999	121	123	120	123
03/15/1999	124	125	120	124
03/16/1999	122	125	122	122
03/17/1999	125	125	122	124
03/18/1999	122	125	122	123
03/19/1999	123	126	123	123
03/22/1999	123	127	122	122
03/23/1999	120	122	114	122
03/24/1999	113	113	108	112
03/25/1999	111	111	105	108
03/26/1999	107	107	101	103
03/29/1999	104	104	98	101
03/30/1999	97	101	95	97
03/31/1999	95	98	92	98
04/01/1999	95	95	90	93
04/05/1999	93	93	93	93
04/06/1999	94	95	91	92
04/07/1999	96	97	93	94
04/08/1999	96	100	92	99
04/09/1999	100	101	97	97
04/12/1999	98	101	97	100
04/13/1999	100	101	96	97
04/14/1999	98	100	97	99
04/15/1999	99	100	95	100
04/16/1999	100	103	98	101
04/19/1999	103	110	103	107
04/20/1999	105	107	104	105
04/21/1999	105	105	102	104
04/22/1999	104	105	100	105
04/23/1999	101	104	100	103
04/26/1999	106	107	103	105
04/27/1999	103	105	102	103
04/28/1999	103	104	100	101
04/29/1999	104	106	103	103
04/30/1999	105	105	103	104
05/03/1999	104	104	104	104
05/04/1999	105	105	102	102
05/05/1999	102	104	102	102
05/06/1999	102	104	102	102
05/07/1999	102	104	101	101
05/10/1999	103	104	99	99
05/11/1999	102	102	98	102
05/12/1999	101	101	98	98
05/13/1999	100	102	97	98
05/14/1999	96	100	95	95
05/17/1999	95	98	95	97
05/18/1999	97	98	95	95
05/19/1999	95	99	95	95
05/20/1999	97	97	94	96
05/21/1999	94	98	94	97
05/24/1999	94	98	93	94
05/25/1999	97	98	94	94
05/26/1999	94	97	93	93
05/27/1999	93	95	93	93
05/28/1999	94	96	90	95
05/31/1999	95	95	95	95
06/01/1999	94	94	90	93
06/02/1999	93	98	93	97
06/03/1999	98	99	95	95
06/04/1999	96	98	95	95
06/07/1999	98	98	95	95
06/08/1999	96	97	95	97
06/09/1999	96	98	95	97
06/10/1999	100	104	98	100
06/11/1999	101	102	98	101
06/14/1999	101	102	98	98
06/15/1999	98	99	96	97
06/16/1999	97	100	96	99
06/17/1999	100	100	96	96
06/18/1999	96	100	96	99
06/21/1999	99	100	97	99
06/22/1999	105	115	105	115
06/23/1999	110	115	108	109
06/24/1999	112	112	107	108
06/25/1999	107	110	106	106
06/28/1999	106	109	105	105
06/29/1999	105	107	104	104
06/30/1999	104	108	104	107
07/01/1999	107	108	106	108
07/02/1999	106	108	106	107
07/05/1999	108	110	105	110
07/06/1999	109	109	107	109
07/07/1999	109	110	104	108
07/08/1999	109	110	106	109
07/09/1999	107	110	107	109
07/12/1999	110	116	110	116
07/13/1999	114	115	111	112
07/14/1999	111	116	111	114
07/15/1999	111	115	111	113
07/16/1999	114	115	111	115
07/19/1999	115	117	113	114
07/20/1999	113	115	113	115
07/21/1999	113	115	110	111
07/22/1999	110	114	110	114
07/23/1999	113	113	111	111
07/26/1999	114	114	112	112
07/27/1999	112	114	112	113
07/28/1999	112	115	112	115
07/29/1999	115	115	112	112
07/30/1999	112	117	112	117
08/02/1999	116	118	114	118
08/03/1999	118	121	115	121
08/04/1999	121	127	121	122
08/05/1999	123	123	118	118
08/06/1999	118	121	118	119
08/09/1999	118	120	118	119
08/10/1999	118	120	115	116
08/11/1999	115	117	115	115
08/12/1999	115	118	115	115
08/13/1999	117	122	117	118
08/16/1999	117	122	117	121
08/17/1999	118	125	118	125
08/18/1999	125	129	124	128
08/19/1999	125	135	125	135
08/20/1999	131	138	130	132
08/23/1999	130	132	128	130
08/24/1999	131	132	129	130
08/25/1999	132	133	129	130
08/26/1999	131	131	129	129
08/27/1999	129	131	128	129
08/30/1999	129	129	129	129
08/31/1999	128	134	128	133
09/01/1999	131	137	131	137
09/02/1999	136	137	133	137
09/03/1999	135	138	134	137
09/06/1999	134	137	134	137
09/07/1999	135	138	134	135
09/08/1999	136	136	135	135
09/09/1999	136	138	130	130
09/10/1999	127	130	127	128
09/13/1999	127	131	127	130
09/14/1999	131	131	127	128
09/15/1999	125	125	120	120
09/16/1999	120	123	120	120
09/17/1999	120	122	120	120
09/20/1999	120	122	120	120
09/21/1999	120	122	119	119
09/22/1999	118	120	117	117
09/23/1999	116	116	115	115
09/24/1999	115	118	115	115
09/27/1999	118	118	115	115
09/28/1999	114	119	110	115
09/29/1999	114	117	113	115
09/30/1999	114	115	114	115
10/01/1999	117	118	113	114
10/04/1999	114	117	113	113
10/05/1999	116	116	113	113
10/06/1999	113	117	113	117
10/07/1999	116	119	115	116
10/08/1999	116	118	115	115
10/11/1999	115	117	115	115
10/12/1999	115	119	115	116
10/13/1999	114	116	114	116
10/14/1999	114	117	114	114
10/15/1999	114	115	113	113
10/18/1999	114	115	112	113
10/19/1999	115	116	111	113
10/20/1999	115	115	111	111
10/21/1999	114	114	111	111
10/22/1999	111	115	111	111
10/25/1999	111	115	110	110
10/26/1999	111	115	111	114
10/27/1999	110	113	110	110
10/28/1999	112	113	110	112
10/29/1999	110	110	107	108
11/01/1999	108	112	107	107
11/02/1999	110	116	110	115
11/03/1999	113	115	112	114
11/04/1999	112	114	112	114
11/05/1999	113	115	113	115
11/08/1999	114	116	113	114
11/09/1999	114	116	113	116
11/10/1999	113	114	110	111
11/11/1999	110	113	109	110
11/12/1999	113	113	110	113
11/15/1999	111	114	110	113
11/16/1999	111	114	110	114
11/17/1999	111	114	108	112
11/18/1999	109	112	108	111
11/19/1999	112	113	110	110
11/22/1999	110	113	110	113
11/23/1999	116	116	112	112
11/24/1999	115	116	112	112
11/25/1999	112	114	111	112
11/26/1999	114	114	110	110
11/29/1999	114	114	110	110
11/30/1999	113	113	108	109
12/01/1999	108	111	108	108
12/02/1999	109	113	109	113
12/03/1999	110	115	110	114
12/06/1999	115	120	112	118
12/07/1999	118	121	116	118
12/08/1999	118	120	116	119
12/09/1999	119	120	116	119
12/10/1999	117	120	116	117
12/13/1999	117	120	117	117
12/14/1999	116	118	114	115
12/15/1999	114	117	114	117
12/16/1999	115	118	114	117
12/17/1999	120	120	115	115
12/20/1999	118	121	118	119
12/21/1999	119	122	118	121
12/22/1999	119	122	117	119
12/23/1999	118	121	117	118
12/24/1999	118	118	118	118
12/27/1999	118	118	118	118
12/28/1999	118	118	118	118
12/29/1999	117	117.75	117	117

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

1999 Historical Chart

Average

Low

High