HLMA.L: Halma plc Historical Data

2002 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 140.0524

CLOSE 139.9902

Low

LOW 105

High

HIGH 173

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	152	152.6	149.25	150.5
01/03/2002	152.4	157	148.6	157
01/04/2002	156	159.5	154.78	156
01/07/2002	159	159.5	155	155
01/08/2002	156.5	156.5	148	152
01/09/2002	152.5	155	150.75	150.77
01/10/2002	152	155	152	154.6
01/11/2002	154.5	155	152	154
01/14/2002	152.78	154.25	150.4	152
01/15/2002	152.6	153	150	153
01/16/2002	153	153	148	151
01/17/2002	149.85	151.2	149.85	151
01/18/2002	149	151.5	149	150.25
01/21/2002	151.75	151.75	144.5	144.5
01/22/2002	151	151.5	148.25	151.5
01/23/2002	150	150.6	147	150.6
01/24/2002	150.22	154	149	152
01/25/2002	151	153	150	152
01/28/2002	150.75	151.75	145	145
01/29/2002	149.5	150.75	149	150.5
01/30/2002	149	149.6	144	144
01/31/2002	151.8	154	149	154
02/01/2002	154	155	150.5	153.8
02/04/2002	151	153.8	150	153
02/05/2002	153	153	148.5	152
02/06/2002	151	153.5	149.75	153.5
02/07/2002	151.78	154	151	151.77
02/08/2002	154	154.22	151	154.22
02/11/2002	154.9	155	152	155
02/12/2002	152.2	160	152.2	160
02/13/2002	159	160	155	155.95
02/14/2002	157.5	158	155.5	155.78
02/15/2002	157.6	158	155.6	155.6
02/18/2002	157.22	158	155	155.6
02/19/2002	155	158	155	157
02/20/2002	157	157	152.4	153
02/21/2002	155	155	152.75	154.22
02/22/2002	152.78	154.25	152	152.78
02/25/2002	154.22	155	152	154
02/26/2002	153.9	154	150	151.5
02/27/2002	150.78	153	150	153
02/28/2002	152.25	153	150	151.5
03/01/2002	150.35	152	149.85	151
03/04/2002	150.5	152	150	152
03/05/2002	151.65	154.75	150	154.75
03/06/2002	155	160	154	159
03/07/2002	159.34	169.8	159.34	168
03/08/2002	169	172	168	169
03/11/2002	170.75	171	167	170.22
03/12/2002	168.78	170	167	167.5
03/13/2002	166.75	169	166	167.5
03/14/2002	167.6	168	166	166.25
03/15/2002	166.05	167	166	166.8
03/18/2002	166	168	165	168
03/19/2002	169.22	173	167	173
03/20/2002	170.78	173	169	171.25
03/21/2002	168	171	166	166
03/22/2002	168	169	166.5	168.25
03/25/2002	168.25	169	166.5	166.78
03/26/2002	166.75	168.22	166	166.75
03/27/2002	167.46	170	166	166.05
03/28/2002	166.9	166.9	163	164.9
04/02/2002	163	167	163	166.25
04/03/2002	165	166.5	164	165.71
04/04/2002	161.1	163	161	162.5
04/05/2002	162.5	163	161.1	162.5
04/09/2002	161.5	162	158	158.21
04/10/2002	157	158.08	155	155.75
04/11/2002	155.6	158	155	158
04/12/2002	155	157	153	155.25
04/15/2002	155	155.6	152.2	153.5
04/16/2002	152	157	152	156.08
04/17/2002	157	161	155.5	161
04/18/2002	161	162.16	159	162
04/19/2002	160	162	159	159
04/22/2002	157	159	156	158
04/23/2002	155	160	155	156
04/24/2002	157.22	158	155	155.78
04/25/2002	144.93	154	142.79	151.8
04/26/2002	151	152	149.7	151
04/29/2002	151.8	153	150.5	151.5
04/30/2002	150	154.08	150	154.08
05/01/2002	153.5	154	152	152
05/02/2002	153.8	156	153.5	155.5
05/03/2002	156	156	152.5	153.33
05/07/2002	151.25	155	150.5	152.42
05/08/2002	154	155	152	155
05/09/2002	152.78	159	152.78	157
05/10/2002	157.75	160.25	157.75	158.78
05/13/2002	158	161	157.4	158
05/14/2002	159	161	159	159.5
05/15/2002	159.1	161	159	159.5
05/16/2002	159.2	161	159	159
05/17/2002	163	165	160.25	160.25
05/20/2002	164.5	164.5	161	161.25
05/21/2002	161.25	165	160.25	163
05/22/2002	163.5	165	162	163
05/23/2002	161	162.25	158.85	160.92
05/24/2002	159	162	158	158
05/27/2002	157	158	157	157.75
05/28/2002	156.5	158	156	156.5
05/29/2002	156.5	157.9	155.1	155.1
05/30/2002	155.15	158	155	156.25
05/31/2002	154.15	157	154	154.5
06/05/2002	154.5	156	154	155
06/06/2002	154.1	156	154	155
06/07/2002	155.25	156.08	155	156
06/10/2002	153.75	155	153	154.22
06/11/2002	151.25	155	150.2	150.75
06/12/2002	153.22	154	151	151.8
06/13/2002	151.75	154	151	151.5
06/14/2002	151.15	152	148	150
06/17/2002	148.75	151	148	149.1
06/18/2002	149	149	147	147
06/19/2002	148.9	149	147	147
06/20/2002	149	149	147	148.9
06/21/2002	148.5	148.9	147	148.9
06/24/2002	149	151	147	148.5
06/25/2002	150	161	150	159.25
06/26/2002	157.25	157.25	155	155.5
06/27/2002	155	160	155	159.5
06/28/2002	161	164.85	160.92	160.92
07/01/2002	162.5	163	162	163
07/02/2002	160	162.85	158	158
07/03/2002	157	159	153	153.92
07/04/2002	153	155.8	152.15	153
07/05/2002	150	153	150	151
07/08/2002	152	152	150	150.32
07/09/2002	150	152	147	149.86
07/10/2002	147.2	148.8	147	147.5
07/11/2002	144.2	148	144.2	145
07/12/2002	147.8	148	144	145
07/15/2002	143.5	146.8	140	140.8
07/16/2002	140.75	142.6	137.15	142.6
07/17/2002	138.5	141.2	137.3	138.5
07/18/2002	139.5	141.2	135	137.5
07/19/2002	135	136.75	127	128
07/22/2002	128	131	127.2	131
07/23/2002	130.25	131	128	130.41
07/24/2002	129.9	129.9	126	127.15
07/25/2002	129.85	131.75	128	131.75
07/26/2002	131	131.4	127.5	130
07/29/2002	131	136.4	128	135.5
07/30/2002	138	138	135	137.5
07/31/2002	136.7	137	133	133
08/01/2002	136.8	137	131.5	134.65
08/02/2002	131.37	133	130.5	132
08/05/2002	132.85	133	128	129.74
08/06/2002	126.5	126.5	122	122.75
08/07/2002	125	126	122	125
08/08/2002	125.25	126	123	125
08/09/2002	126	126	123.15	125
08/12/2002	124	126	124	125.8
08/13/2002	126.9	136	126.9	135.5
08/14/2002	132.75	133	128	133
08/15/2002	133	144	131.25	141
08/16/2002	143	143.5	138	139.96
08/19/2002	135	139	134	134
08/20/2002	136.8	137	133.2	136.8
08/21/2002	134.8	135	132.78	132.78
08/22/2002	134.85	135	130.5	130.5
08/23/2002	132.4	133	128.5	129
08/27/2002	129	132	128	128
08/28/2002	129	129.75	125	128.8
08/29/2002	127.96	129	123	124.5
08/30/2002	123	126	122	124
09/02/2002	125.85	126	123	126
09/03/2002	125.22	125.85	123	124
09/04/2002	124.5	127.85	124	126
09/05/2002	127.8	128	125	125.18
09/06/2002	124.5	129.8	124	129.8
09/09/2002	128.63	131.75	127.5	130
09/10/2002	128.3	131.8	127	131
09/11/2002	132	132	128	128.57
09/12/2002	132	132	129	131.8
09/13/2002	131.75	131.75	125.5	125.5
09/16/2002	125.6	130	125	129.5
09/17/2002	125.5	127.22	120.25	125.27
09/18/2002	118	118	113	116.96
09/19/2002	115.5	116.85	107	107
09/20/2002	106.48	120	106.48	114
09/23/2002	120.6	122	118.2	121
09/24/2002	118.75	120.15	114	115
09/25/2002	118	121.5	116.04	118
09/26/2002	120.75	122	117.25	122
09/27/2002	121	122	118	121.5
09/30/2002	118.2	120.96	115	115.12
10/01/2002	115.15	119.5	115	118.25
10/02/2002	118.2	121.5	117.5	117.62
10/03/2002	115.3	117.6	115	115.12
10/04/2002	116	116.5	112.94	114
10/07/2002	115	116.5	114	114
10/08/2002	115.12	117.75	113.5	117
10/09/2002	117	118	116	116
10/10/2002	116	118	114	117
10/11/2002	114	119.5	114	118.62
10/14/2002	120	122	118.25	118.5
10/15/2002	119.3	122	119.25	122
10/16/2002	117	117	112	114.62
10/17/2002	116	122	116	122
10/18/2002	121.98	124.75	121.04	124
10/21/2002	123.85	130	123	125.87
10/22/2002	127.85	127.85	123.94	123.94
10/23/2002	121	125	119	121.5
10/24/2002	121.5	122.5	119	121
10/25/2002	121	123	119	123
10/28/2002	120.78	123	120	120.75
10/29/2002	122.5	122.75	118	118
10/30/2002	121.5	121.5	117	117.5
10/31/2002	118.5	119.25	117	117.15
11/01/2002	120	120.06	117	117
11/04/2002	118.5	120	115	120
11/05/2002	115	118.8	115	118.06
11/06/2002	117.75	117.78	116	116.5
11/07/2002	115.52	118	115	115
11/08/2002	114.48	114.48	110	110
11/11/2002	113.5	113.5	110	111
11/12/2002	113.5	116	111	115.06
11/13/2002	113	116	112	112
11/14/2002	113.04	114.25	112	113
11/15/2002	114.85	115	112	113
11/18/2002	112.25	112.25	110	111
11/19/2002	110	110.85	108	110
11/20/2002	109.5	109.5	105	107
11/21/2002	105	107	105	106.54
11/22/2002	109	115	108.25	114.72
11/25/2002	115	119	114.9	117.32
11/26/2002	117.48	118	116	116.88
11/27/2002	117.12	122	116	117
11/28/2002	122	127.75	120	127.75
11/29/2002	128	128	123	123.15
12/02/2002	124.5	127	123	124.04
12/03/2002	120.94	127	118	120.37
12/04/2002	120.15	122.85	117	119
12/05/2002	119.85	119.85	117.25	119.85
12/06/2002	118.62	120.24	117.15	120.12
12/09/2002	119.22	122	118	119.25
12/10/2002	120.96	122	118.2	120
12/11/2002	121.2	121.8	117.78	118
12/12/2002	119.5	120	115	116
12/13/2002	118	118	113	114.81
12/16/2002	113	115	111	113.9
12/17/2002	115	116	113	113.15
12/18/2002	114.85	114.85	112	112.15
12/19/2002	115	115	111	112.5
12/20/2002	112.5	113.8	110.2	112
12/23/2002	112	114	110.2	113.5
12/24/2002	113.8	113.8	111	112.96
12/27/2002	111	114	111	114
12/30/2002	112.96	114	110.5	112.5
12/31/2002	111.9	112	111.48	112

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2002 Historical Chart

Average

Low

High