HLMA.L: Halma plc Historical Data

2003 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 128.74

CLOSE 128.9279

Low

LOW 93

High

HIGH 152

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2003	111.9	111.9	108	110
01/03/2003	110	117	108	116
01/06/2003	116.85	117	113	113
01/07/2003	116.8	116.8	112	113.59
01/08/2003	115	115	109.5	110.91
01/09/2003	111.8	112	108.2	108.2
01/10/2003	111.75	115.5	111.75	113.61
01/13/2003	114	117	112.2	116.74
01/14/2003	116.85	117	113.15	113.15
01/15/2003	116	116	113.15	115.85
01/16/2003	113	116	112	115.8
01/17/2003	114.85	114.85	112	112.78
01/20/2003	112.37	115	112	112.37
01/21/2003	115	118.8	113	116.5
01/22/2003	115.38	117.85	115	117
01/23/2003	117.5	118	113	114
01/24/2003	113	116	113	116
01/27/2003	114.93	114.93	111	113.13
01/28/2003	112.69	114	111	112
01/29/2003	112	112	109.15	111.02
01/30/2003	111	112	109	111
01/31/2003	110.92	111.5	109	110.5
02/03/2003	111.96	113	110.25	111.62
02/04/2003	111.5	113	110	112
02/05/2003	113	115	111	111.44
02/06/2003	112	115	111	111.94
02/07/2003	112.23	115	111.5	111.94
02/10/2003	111.96	114	110.96	110.96
02/11/2003	112	115	112	113.75
02/12/2003	109.67	114	109.67	112
02/13/2003	112.7	113.75	107	108
02/14/2003	109.96	109.96	107.15	107.15
02/17/2003	109	109.5	107	109
02/18/2003	107	108.11	105	106.22
02/19/2003	106.27	108	105	106.11
02/20/2003	106.14	107	105	105.96
02/21/2003	106	107	105.1	105.89
02/24/2003	107	107	105	106
02/25/2003	105.2	106	105	105
02/26/2003	104.96	105.8	104.96	105
02/27/2003	108	110	105.2	106.6
02/28/2003	109	110	106	106.3
03/03/2003	109	110	106.2	108.5
03/04/2003	110.04	110.04	108	109.5
03/05/2003	109.55	109.85	103.5	105
03/06/2003	104.8	105	103	105
03/07/2003	102	103.7	98	100.95
03/10/2003	95	100.95	95	95.85
03/11/2003	95	98.85	93	98.85
03/12/2003	98.5	103.31	98.5	103
03/13/2003	102.5	102.88	100.5	102.85
03/14/2003	100.5	106	100.5	105.96
03/17/2003	103.22	106	103.15	106
03/18/2003	104.5	111.9	104.5	111
03/19/2003	110	111.9	108	110.5
03/20/2003	110.78	111	108	110.75
03/21/2003	108.15	111	108	111
03/24/2003	108.15	110.9	108	110.9
03/25/2003	109.1	114	109.1	114
03/26/2003	113.85	118	113.85	116
03/27/2003	114	117.8	114	117.5
03/28/2003	116.6	118	113.15	114.5
03/31/2003	113	114	107.5	109
04/01/2003	107.5	112	107.5	112
04/02/2003	111.85	114.85	109	114.2
04/03/2003	117	118	115.15	117
04/04/2003	117.25	118	115	115.5
04/07/2003	118	118	115	115
04/08/2003	116.5	117.78	113	116.5
04/09/2003	113.5	117	113.5	116.5
04/10/2003	114	116.8	113.5	116
04/11/2003	115	117	113	115.37
04/14/2003	116.5	117.85	113	115.83
04/15/2003	116	118	113.15	115
04/16/2003	113.5	118	113.25	118
04/17/2003	117	117.8	114	116.83
04/22/2003	116	118	114	116.24
04/23/2003	114	117.5	114	116.23
04/24/2003	113.1	115	113	115
04/25/2003	113.05	114	113	113.55
04/28/2003	113.05	114.5	113.05	114.5
04/29/2003	113	118.9	113	117.52
04/30/2003	117	124.8	117	121
05/01/2003	124	124	119.15	119.15
05/02/2003	119.85	119.85	117	117
05/06/2003	119.85	120	117.15	118.5
05/07/2003	119	120	117	119.06
05/08/2003	115	117.75	113.94	116.85
05/09/2003	116.8	117	113	114
05/12/2003	113	116.9	113	116.5
05/13/2003	114.15	118.8	114.15	118
05/14/2003	115.5	119	115.2	118
05/15/2003	117.96	120	115.5	120
05/16/2003	121	122	117	120
05/19/2003	121.8	122	117	118
05/20/2003	118.48	121	117.78	121
05/21/2003	118.5	121	118	119.43
05/22/2003	120.85	121	118.15	118.5
05/23/2003	118.78	121	118.5	120.5
05/27/2003	118.15	122.9	118.15	121.68
05/28/2003	122.5	123	121	122
05/29/2003	121.52	123	121.52	122.85
05/30/2003	122.95	123.62	122	123.62
06/02/2003	126	127	122.35	126.85
06/03/2003	124	127	124	125
06/04/2003	125.48	125.9	124	125
06/05/2003	125	127	124.1	126.13
06/06/2003	127	127.25	125	126
06/09/2003	126.9	130	125.37	128.55
06/10/2003	126.78	129	126.78	127.1
06/11/2003	128	129	127	127.25
06/12/2003	127.5	131	127.5	129
06/13/2003	131	131	128.15	128.78
06/16/2003	130.9	131	129	130.2
06/17/2003	136	141	133.78	141
06/18/2003	137	140	137	138.5
06/19/2003	138	142	138	139
06/20/2003	138.3	141.8	138.2	138.25
06/23/2003	141.7	142	138	139
06/24/2003	138.5	142	137	140
06/25/2003	137.15	140	137	137.93
06/26/2003	138.5	139.78	137	137
06/27/2003	137.5	139.5	136	136.91
06/30/2003	137.48	137.85	134	134
07/01/2003	135.5	135.5	132.5	133.5
07/02/2003	133.5	135	132	132.5
07/03/2003	133.6	135	133.25	133.5
07/04/2003	133.6	135	133.5	134.87
07/07/2003	135	140	135	140
07/08/2003	140	145	140	143.64
07/09/2003	144	148	143	145.94
07/10/2003	147	147	142	142.32
07/11/2003	143	144	141.5	141.65
07/14/2003	142.5	142.5	140.5	142.5
07/15/2003	140.15	145	140	142
07/16/2003	139	141.8	136.86	139
07/17/2003	137.78	140	136	138
07/18/2003	137.04	138.96	136.5	137.04
07/21/2003	139.22	139.5	137	138.5
07/22/2003	138.5	139.85	137	137.15
07/23/2003	138	140	137.75	138.5
07/24/2003	138	139.5	137	137.5
07/25/2003	138	139.85	134.75	138.1
07/28/2003	135.2	138.8	134	135.5
07/29/2003	135.5	138	135	136.5
07/30/2003	134.25	137	134.15	136.75
07/31/2003	134.15	137	134	137
08/01/2003	135	137	133.2	135
08/04/2003	136	136.75	133.25	135.75
08/05/2003	134	137	134	136.5
08/06/2003	137.5	138.5	136.5	137.5
08/07/2003	137.96	139	135.5	139
08/08/2003	136	140	135.15	137.07
08/11/2003	141	142	138	140
08/12/2003	141.5	141.5	139	140.5
08/13/2003	140.36	145	140.36	143
08/14/2003	145	147	143	144.43
08/15/2003	143.5	147.5	143	145
08/18/2003	145	146	143.02	143.02
08/19/2003	145	146	142	146
08/20/2003	143.5	146	143.5	144.5
08/21/2003	144.86	148	143.5	145
08/22/2003	145	150	145	148.15
08/26/2003	148	151	147	147.75
08/27/2003	148.15	152	146	147.79
08/28/2003	148	148.5	146	147
08/29/2003	147.5	149.8	146	147.5
09/01/2003	146.1	148	144.5	145.5
09/02/2003	145.27	146.73	144	144.27
09/03/2003	145.5	147	144	146
09/04/2003	144.27	146	137	146
09/05/2003	144.1	146	144.1	144.27
09/08/2003	144.1	146	144	144
09/09/2003	147	147	144	147
09/10/2003	145	145	140	140.27
09/11/2003	139	143	139	142.5
09/12/2003	142.73	143.29	140.15	143
09/15/2003	141.57	146	140.27	143.02
09/16/2003	145.07	148	145	147
09/17/2003	147.15	150	146.93	146.93
09/18/2003	148.5	150	146	146.55
09/19/2003	146.55	149.5	146	147.5
09/22/2003	147.9	150	145	148.5
09/23/2003	145	147	143	143.93
09/24/2003	144	146.75	142	142
09/25/2003	140	142	138	141.8
09/26/2003	138.5	142	137.93	138
09/29/2003	138.5	142	138	142
09/30/2003	140	140.8	137	139.5
10/01/2003	140.5	141	137	141
10/02/2003	141.5	142.8	139.5	140
10/03/2003	141	142.73	139	141.36
10/06/2003	140	143	140	141.5
10/07/2003	141.5	143	140	140
10/08/2003	142	142.96	139	139
10/09/2003	143	145	139.55	142.78
10/10/2003	144.45	145	142.55	142.55
10/13/2003	145	145	134.64	142.55
10/14/2003	144	148	142.5	147.44
10/15/2003	145.27	150	145.27	147
10/16/2003	147.5	148.73	143.5	145
10/17/2003	146.73	146.73	142.27	142.27
10/20/2003	142.27	146	142.27	144.96
10/21/2003	145.5	146	142	145.73
10/22/2003	144.96	144.96	138	141.73
10/23/2003	139.9	139.9	135	138.73
10/24/2003	137.96	139	135.86	137
10/27/2003	136	139	135.55	138.5
10/28/2003	140	140.85	137.91	140.85
10/29/2003	141.7	143	140.5	141
10/30/2003	142.85	143	140	140.86
10/31/2003	141	142.85	140	140
11/03/2003	145	145	142	142
11/04/2003	142.75	143.75	142.75	143
11/05/2003	143	143	140	142.25
11/06/2003	141.5	141.75	140.5	141.75
11/07/2003	143	143	140.25	143
11/10/2003	143	143.5	142.25	142.25
11/11/2003	141.5	142	141.5	142
11/12/2003	140.5	143	140.5	142
11/13/2003	143	145	141.93	144
11/14/2003	143.25	145	143	144.25
11/17/2003	142	143.5	141.75	141.75
11/18/2003	140.75	142	138	138.5
11/19/2003	138.75	138.75	136	136.25
11/20/2003	138.75	138.75	135.25	136.75
11/21/2003	135	136	135	136
11/24/2003	135.25	137	135	136.25
11/25/2003	136.75	137.75	135.5	136.75
11/26/2003	136.75	137.5	136.25	136.5
11/27/2003	136.5	136.5	135.25	136.5
11/28/2003	135.25	137	135	136
12/01/2003	134.75	136.5	134.75	135.25
12/02/2003	134	137	133	133.75
12/03/2003	135	135.25	134	135
12/04/2003	135	135	134	134.25
12/05/2003	135	136	132.5	132.5
12/08/2003	134	135.5	132.75	135
12/09/2003	137	140	137	139.75
12/10/2003	137.75	140	137	139
12/11/2003	139	139	132	132
12/12/2003	135	141.5	135	139.5
12/15/2003	140.5	141.75	137	140
12/16/2003	139	140.5	137	138
12/17/2003	138.5	141	138.5	141
12/18/2003	139.25	139.5	139.25	139.5
12/19/2003	141	147	141	143
12/22/2003	145.75	145.75	142	144.5
12/23/2003	144.5	145.25	142.25	145.25
12/24/2003	145.75	148	145.75	147.5
12/29/2003	149	149.25	146	146.75
12/30/2003	146	151	146	150.5
12/31/2003	149	149	148.75	148.75

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2003 Historical Chart

Average

Low

High