HLMA.L: Halma plc Historical Data

2000 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 106.1025

CLOSE 105.9536

Low

LOW 75

High

HIGH 143

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2000	117	120	115	117.94
01/06/2000	116	117.5	115	115.5
01/07/2000	115	117.25	115	115
01/10/2000	115	118.57	115	116.5
01/11/2000	117	121	117	117.5
01/12/2000	118	121	117	118
01/19/2000	118.75	120.5	118	120
01/20/2000	118.5	120.5	114	120
01/21/2000	118	120	116	116
01/24/2000	115	117.5	115	115
01/25/2000	116	119	115	116
01/26/2000	116	119	113	114
01/31/2000	116	118	114	115
02/01/2000	117.25	118	114	115
02/02/2000	116.25	117	110	111.97
02/03/2000	110.5	114.25	110	112.6
02/07/2000	114.5	114.5	110	111
02/10/2000	110.75	112.5	110	110
02/14/2000	110	110.75	105	109.5
02/15/2000	107	109.5	102.8	105
02/16/2000	104	107	103	105.51
02/21/2000	105	105	102	102
02/23/2000	102.75	105	100.5	100.5
02/24/2000	104	105	101	101
02/25/2000	104	104.01	100	101.35
02/28/2000	102	103	100	103
03/01/2000	101.5	103	98	98
03/02/2000	99	105	98	101.01
03/03/2000	104.5	106.5	102	103
03/07/2000	103	106	98	98
03/08/2000	100	101	97	97
03/09/2000	101	101	97	98
03/14/2000	97.5	101	96	96
03/15/2000	97.5	100.5	97	99
03/17/2000	100.75	103	99	99
03/20/2000	99.5	103	99	100.5
03/21/2000	102.25	103	100	100
03/22/2000	100	101	97	98
03/24/2000	98	98.5	95	97
03/28/2000	95	98	94	95.5
03/29/2000	96	98	96	97
03/31/2000	95	96	93	94
04/03/2000	95.5	96	91	91
04/04/2000	93	95	90	95
04/05/2000	92	95	92	92
04/06/2000	96	97	94	94
04/07/2000	94	94	94	94
04/10/2000	92	95	92	94
04/11/2000	96	96	92	92
04/12/2000	92	92	88.5	90.5
04/13/2000	89	92	88	92
04/14/2000	91	91	88	88.5
04/17/2000	87.75	88	84	87
04/25/2000	87	87	80.5	83
04/26/2000	82.5	88	81	82.01
04/27/2000	81	84.5	80	84.5
05/02/2000	85	85	81.5	84.5
05/03/2000	84	87	75	75
05/05/2000	84	87	83	86
05/08/2000	83.5	89.5	83	89
05/09/2000	89.5	92	89	91.5
05/10/2000	89.5	95	89.5	94
05/11/2000	94.5	95	91	93
05/12/2000	94	94	88	92
05/17/2000	89	91.75	88	89
05/18/2000	92	92	89	91
05/19/2000	91	94	90.5	94
05/23/2000	92.5	92.5	90	90
05/24/2000	90.5	93	89.96	92
05/26/2000	91.5	92	89	90.5
05/30/2000	90.5	91	88	90.5
05/31/2000	91.75	94	89	91
06/01/2000	91	97	90	90.95
06/02/2000	94.5	100	93	94.45
06/06/2000	99.75	100	96	96.95
06/07/2000	98	102	97	101
06/09/2000	99	103	99	99.95
06/12/2000	103	105	101	104.5
06/14/2000	105	107	103	107
06/15/2000	107	107	105	106
06/19/2000	106	107	104	105.95
06/20/2000	105	106	97.5	99.95
06/21/2000	97	100	93	94.5
06/22/2000	95.5	96	93.75	96
06/23/2000	96	100	94	99
06/26/2000	99	101	99	99
06/28/2000	99	100	98	99.75
06/30/2000	100	102	98	102
07/03/2000	99	104	99	99
07/05/2000	103	103.5	99	100.45
07/06/2000	99.5	103	99	100
07/12/2000	103	104.5	100	101
07/13/2000	109	109	105	109
07/14/2000	107.5	108	104	107
07/17/2000	104	106	103	103
07/20/2000	102	105.5	102	105.5
07/21/2000	103	109	103	105.5
07/24/2000	107	110	106	109
07/26/2000	109	110	107	110
07/28/2000	110	111.5	107	108
08/02/2000	110	116	108	112
08/03/2000	116	116	112	114
08/04/2000	112	113.5	110	112
08/09/2000	111	111.5	110	110
08/16/2000	112.5	116	111	112
08/17/2000	116	116	113	114
08/21/2000	114	119	114	119
08/22/2000	115	119	114	119
08/23/2000	119	121	118	120
08/25/2000	121	122	118	122
09/01/2000	118	122	117.5	118.5
09/04/2000	117	120	117	117.75
09/05/2000	116	119	115	115
09/06/2000	115	118	114.5	117
09/07/2000	117	117	110	110
09/08/2000	108	110	108	110
09/11/2000	108	111	106	108
09/14/2000	111.5	111.5	108	108
09/15/2000	108	112	108	109.5
09/18/2000	109	115	109	112.5
09/19/2000	114.25	114.5	112	112
09/22/2000	114	114	107	109.95
09/25/2000	110	112	107.5	109.5
09/26/2000	110	112	110	110.25
10/04/2000	109	111	108.5	108.5
10/05/2000	108	110	108	108.5
10/06/2000	109	110.75	109	109.25
10/10/2000	111	112	108.5	112
10/11/2000	108.5	109	108	108
10/25/2000	108.25	112	108	112
10/26/2000	113	114.5	112.5	114.5
10/30/2000	112.5	115	110	114.25
10/31/2000	111.5	114	110	112
11/02/2000	111	114	110	110
11/03/2000	112.5	114	110	112.06
11/06/2000	113	113.5	111	113.06
11/08/2000	111	114	110	113
11/13/2000	113	113	109	110
11/15/2000	113	113	110	111
11/20/2000	110.5	113.5	110	111
11/21/2000	111	115	111	115
11/23/2000	111	114	111	114
11/24/2000	114.5	115	112	112
11/29/2000	113	116.5	113	116.5
11/30/2000	116.5	118	114	114.5
12/01/2000	115.5	118	115	115
12/05/2000	124	128	121	126.75
12/06/2000	128	130	125	128
12/07/2000	126.5	130	124	124
12/08/2000	125	128	124	126.5
12/12/2000	125	127	125	127
12/15/2000	125.25	126	125	125
12/20/2000	125	127	125	126
12/21/2000	127	131	126	131
12/22/2000	130.75	135	130	132.3
12/27/2000	134.6	140.3	132.75	140.3
12/28/2000	141.5	143	136	137

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2000 Historical Chart

Average

Low

High