HLMA.L: Halma plc Historical Data

2001 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 147.7645

CLOSE 147.8845

Low

LOW 123

High

HIGH 177

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2001	145	145	140	142.5
01/03/2001	143	143	137	139.49
01/04/2001	143	143	137	141.07
01/05/2001	140.5	141	137	139.57
01/08/2001	139.5	140	133	136
01/09/2001	135.25	137	133	136.57
01/10/2001	137.5	143	136	142.5
01/11/2001	142	145	137	140
01/12/2001	140	146	137	143.5
01/15/2001	145.5	145.5	142.5	144.75
01/16/2001	141	144	140	142
01/17/2001	140	145	140	145
01/18/2001	145.25	146	140	143.5
01/23/2001	143.5	143.5	139	140
01/24/2001	141	141	136.5	140
01/25/2001	139.5	140	135	139.07
01/30/2001	137.5	142	137	137.5
02/02/2001	139.5	139.5	135.5	138
02/05/2001	138	139	135	138
02/07/2001	135.8	137.5	132	134
02/09/2001	133.75	134.5	129	131
02/14/2001	133.5	134	130	134
02/16/2001	131	134	131	133
02/19/2001	133.5	134	130	133.5
02/20/2001	130	133.5	130	130.75
02/23/2001	132.5	133	130	131
02/26/2001	129	129.4	123	125
03/01/2001	127	131	124.5	128.94
03/02/2001	131	131	126	130.8
03/09/2001	129.75	132	129	129.44
03/12/2001	130	132.13	129.94	129.94
03/13/2001	131.75	135	131.75	132.5
03/14/2001	132.75	133.5	130	130.5
03/15/2001	131.5	131.5	127.94	127.94
03/16/2001	128	131	127	127.5
03/21/2001	129	134	127.5	133
03/22/2001	133	133	129	131
03/23/2001	131	132	128	131.25
03/27/2001	129	132	128	128.44
03/28/2001	130.25	130.4	128	128.5
04/04/2001	129	129.2	126	129
04/17/2001	129	129	126	128.06
04/23/2001	126	127.5	125	126.5
04/26/2001	128	132	125	131.07
04/27/2001	126	128	124	126.5
04/30/2001	125.75	129.5	125.75	128.06
05/01/2001	127.75	129.5	126	126.75
05/04/2001	127	129.5	126	127
05/09/2001	126.5	129.25	126	129.25
05/14/2001	129	130	126.94	126.94
05/22/2001	128.5	131	128	131
05/24/2001	131	132	127	130
05/25/2001	127.5	130	127	130
05/31/2001	128	133	128	132.75
06/01/2001	133	135	132	132
06/04/2001	133.5	140	133.5	140
06/05/2001	139	146.5	139	145
06/06/2001	142.75	145	140.75	142.5
06/07/2001	142	143	139	142
06/08/2001	142.5	152	141	151.5
06/11/2001	149	152	147	149.75
06/12/2001	152	154.25	150	152.5
06/13/2001	154	155	153	153.98
06/15/2001	153.5	155	135.92	149
06/18/2001	145.5	148.6	145	145.75
06/19/2001	148	160	148	158.08
06/20/2001	157	162	157	160.08
06/22/2001	161	162	158	161.25
06/25/2001	159	163	159	162.6
06/26/2001	160.75	165	160	162
06/27/2001	161.25	161.5	158	160.08
06/28/2001	158.5	158.5	153	155
07/02/2001	155.5	159	155	158
07/03/2001	158.22	158.25	155.5	157.22
07/04/2001	158	163	156	159.08
07/05/2001	163	164	161	161.2
07/06/2001	162	167	162	166.5
07/09/2001	165.2	172	165	172
07/10/2001	173.5	177	167	167.75
07/11/2001	167.75	169	165	165
07/13/2001	165	169	164	166.25
07/17/2001	166.22	167	159	164
07/18/2001	161.6	162	157.75	161
07/23/2001	161.75	165.08	158.4	165.08
07/24/2001	164	164.6	161	163.7
07/25/2001	163	164.6	155	156
07/27/2001	157	159.5	155	159.5
07/31/2001	157	159	156	159
08/01/2001	158.75	163	155	162.25
08/02/2001	162.22	163	158.4	159
08/03/2001	161	164	159	161
08/06/2001	160	165	160	162.78
08/09/2001	163	166.75	163	166
08/10/2001	166.4	167	164	166.22
08/13/2001	165.78	168	162.42	162.42
08/14/2001	163.22	163.22	156	156
08/16/2001	156.5	163	156.5	162
08/17/2001	156.5	162	156.5	156.78
08/20/2001	159	161	156.78	157
08/21/2001	157.78	158	153.5	156.22
08/22/2001	156.5	157.5	154.5	155.75
08/23/2001	155.25	158	154.78	157.08
08/28/2001	154.78	156.25	151	153.5
08/29/2001	151	153	150	152.08
08/30/2001	154	154.5	151	154.08
09/03/2001	154.6	157	152	154
09/04/2001	156.5	157	155	156
09/06/2001	156.5	157	151	153
09/07/2001	152	154.5	151	151
09/10/2001	151	153	140	145.29
09/11/2001	147	150	138	138
09/12/2001	133	142	133	138
09/14/2001	139	140	137	139
09/17/2001	137.5	140	137	140
09/18/2001	139.64	141	138	141
09/19/2001	141	141.5	137.96	137.96
09/20/2001	139.78	139.78	132	132
09/21/2001	131	135	128	132
09/24/2001	129.25	135	129	132.43
09/25/2001	134.22	137	132.93	132.93
09/26/2001	136.5	137.5	135.5	135.93
09/27/2001	135.78	138.5	135.5	137.5
09/28/2001	138.5	143	138	138.93
10/02/2001	141	142	138.5	138.93
10/03/2001	139.5	139.9	136.25	138.43
10/04/2001	136	137.25	132.5	135.43
10/09/2001	132.5	134.22	130	131.5
10/11/2001	133	140	133	140
10/12/2001	140	141	136.75	140.5
10/16/2001	138.25	145	138.25	141.75
10/17/2001	141.5	149	141.5	148
10/18/2001	145.78	148	144	144.6
10/23/2001	147.22	148	145.78	148
10/25/2001	150	152	148	150
10/26/2001	149	160	149	157.78
10/29/2001	161	161.6	157.4	160
10/30/2001	160	161.5	152	158
10/31/2001	152.5	159	152.5	159
11/01/2001	156	157	155	157
11/05/2001	157.5	157.5	153	153
11/06/2001	154	157.5	153	154
11/08/2001	153.5	157.5	153	155
11/09/2001	158.22	164	156.78	161
11/12/2001	164	173.6	160.5	167.5
11/13/2001	170	175	168	172.78
11/14/2001	173.2	174.9	173	173.5
11/15/2001	174.5	177	172.5	173.78
11/16/2001	175.22	175.22	170	171.8
11/19/2001	171.78	173.6	170	173.5
11/20/2001	172.5	172.5	164	164.5
11/21/2001	163	167.08	163	167.08
11/23/2001	164	170	164	166
11/26/2001	164	169.5	164	165.78
11/27/2001	168.9	170	165	169.59
11/28/2001	170	170	167	170
11/29/2001	169	170	168	168
12/03/2001	169.5	171	168	170.59
12/04/2001	168.75	168.75	158	167.08
12/05/2001	159	163	158.25	160.08
12/06/2001	162.75	163	159.25	162.08
12/07/2001	163	165	158.6	159.25
12/10/2001	161	169.84	156.2	158.75
12/13/2001	160	160	152	152.92
12/14/2001	154	154	147.93	147.93
12/17/2001	151	151	146	146
12/18/2001	148.5	151.5	148.5	151
12/19/2001	152.25	156.5	152	155
12/20/2001	154	155	151.5	154
12/21/2001	152	155	150	152.58
12/31/2001	153.65	155	150.6	154

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2001 Historical Chart

Average

Low

High