HLMA.L: Halma plc Historical Data

2004 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 151.4902

CLOSE 151.5796

Low

LOW 136

High

HIGH 171

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2004	150	150	146.5	149
01/05/2004	149	152	149	149.75
01/06/2004	149	151	148	150.75
01/07/2004	150	150	146.25	146.25
01/08/2004	147.5	150	147	148.25
01/09/2004	147.5	149	147.5	149
01/12/2004	150	152	148.75	150.5
01/13/2004	150	152	149.5	151
01/14/2004	149	152	149	149.25
01/15/2004	151	151.5	151	151.25
01/16/2004	149	151	146.5	146.5
01/19/2004	148	150	148	148
01/20/2004	148	148	141	143.25
01/21/2004	143.25	146	143	143.25
01/22/2004	143.75	144.5	140	141.5
01/23/2004	140	142.5	139	140.25
01/26/2004	140	140.25	136.25	136.25
01/27/2004	138	138.25	136	137.75
01/28/2004	140	142	137	138
01/29/2004	136	141	136	140
01/30/2004	142	146	141.75	145
02/02/2004	145	145.5	143.75	144
02/03/2004	143.75	144	142.75	143
02/04/2004	142	142.5	139	139
02/05/2004	140.75	143	140	142
02/06/2004	140	142	139	139
02/09/2004	137.75	139.5	137.75	138.25
02/10/2004	139	139	136	138.25
02/11/2004	137.5	138.75	137	138.75
02/12/2004	138	140	137.5	140
02/13/2004	140.25	140.5	138.25	139
02/16/2004	139	139	137	138.5
02/17/2004	138.5	139.5	138	139.5
02/18/2004	138.75	138.75	136.75	137.5
02/19/2004	137.25	140.5	137.25	139.75
02/20/2004	140.25	140.5	139.5	140
02/23/2004	140.25	140.5	139.25	139.75
02/24/2004	140.5	140.5	138	138.5
02/25/2004	139	139.5	138.25	139.5
02/26/2004	140	140.25	136	138.5
02/27/2004	139.5	139.5	137.75	138.75
03/01/2004	138.25	138.5	138	138.5
03/02/2004	138	140	137.5	139.75
03/03/2004	140.75	141	139.25	140.25
03/04/2004	138.25	141	138	140
03/05/2004	138	140	137.75	140
03/08/2004	138.5	141	138	141
03/09/2004	141	141	139	141
03/10/2004	139	139	138	138
03/11/2004	137	139.5	136	138.5
03/12/2004	137	141	137	141
03/15/2004	139	140.25	139	140.25
03/16/2004	139	141	139	139
03/17/2004	140	142.75	140	142.25
03/18/2004	141	142.75	141	141
03/19/2004	142.25	142.75	141	141
03/22/2004	142.5	143	141	143
03/23/2004	144	146	142	143
03/24/2004	142	143	141	143
03/25/2004	145	150.25	145	146
03/26/2004	145.25	147	145	146.25
03/29/2004	145	147	145	145.5
03/30/2004	145	147.25	145	146
03/31/2004	145	147.25	145	146.5
04/01/2004	147.5	147.5	146.5	146.5
04/02/2004	146	149.25	146	149.25
04/05/2004	147.25	148.5	147	147.5
04/06/2004	148.5	149	146.5	148.5
04/07/2004	148	148	146.5	146.5
04/08/2004	148.25	148.5	147	148.5
04/13/2004	148.5	148.5	146.5	146.75
04/14/2004	146.5	150	146	146.75
04/15/2004	146.75	150	145.25	145.25
04/16/2004	148	151	146	149.75
04/19/2004	153	153	149	149.5
04/20/2004	149.25	155	149	155
04/21/2004	153.5	153.75	150	151
04/22/2004	152.25	155	152.25	155
04/23/2004	154	158.75	153.5	158.25
04/26/2004	155.5	157	155.25	157
04/27/2004	156.5	157.5	156	156.75
04/28/2004	155.75	157	155.75	157
04/29/2004	155	155.75	153.5	155
04/30/2004	154.75	156	153.25	155.25
05/04/2004	156	156	153.25	153.5
05/05/2004	154.5	154.5	153	153.5
05/06/2004	153	154	153	153
05/07/2004	152.25	153.5	149	149
05/10/2004	149	149	142.25	142.75
05/11/2004	144	149	143	148
05/12/2004	148	151.75	148	151
05/13/2004	150	151.5	148	148.25
05/14/2004	150.5	150.5	147	147.75
05/17/2004	146	149	146	148
05/18/2004	147.75	149	147	148
05/19/2004	150	150	147	148.75
05/20/2004	150	151	148	150.25
05/21/2004	146.5	151.5	146	151.25
05/24/2004	150.25	152	149.25	150.75
05/25/2004	149	151	147	151
05/26/2004	151	151	148.25	149.25
05/27/2004	150.25	155	150	154.5
05/28/2004	153.5	154.5	147	149.5
06/01/2004	147	150	146	148.25
06/02/2004	149	151	146.75	150
06/03/2004	150	151.5	148.75	149.25
06/04/2004	149	150.25	148.5	150
06/07/2004	151	153.75	150	150
06/08/2004	152.5	154	150	152
06/09/2004	153.25	158	151.5	157.75
06/10/2004	155.75	162.5	155.75	158
06/11/2004	158	160	157.25	157.25
06/14/2004	158.25	160	153	153
06/15/2004	155	156	153	154
06/16/2004	155.5	160	155.5	160
06/17/2004	159	162	159	160.75
06/18/2004	162	163.5	160.5	163
06/21/2004	162.25	164	161	163
06/22/2004	161	161	157	158
06/23/2004	159	167	159	162
06/24/2004	162.25	162.5	158.5	159.5
06/25/2004	159	161.75	159	160.5
06/28/2004	162	162	160	161.25
06/29/2004	161.5	162	159.25	159.25
06/30/2004	160.5	161	159	160.5
07/01/2004	160.25	161	157.25	158
07/02/2004	157.25	160	157	157.75
07/05/2004	159	159	157	157
07/06/2004	157	157	155	155
07/07/2004	155.5	155.5	154	155
07/08/2004	154	154.25	153	154.25
07/09/2004	154.25	155	152.75	152.75
07/12/2004	154	158	153.25	154.5
07/13/2004	153	156	153	155.75
07/14/2004	155	156	154.5	156
07/15/2004	153.5	156	153	154
07/16/2004	153.25	156	153.25	154
07/19/2004	155	155.25	153.25	154
07/20/2004	154.25	156	153	155
07/21/2004	152	152	150.25	151
07/22/2004	151	151.25	149	150.25
07/23/2004	149.5	151	146	146.25
07/26/2004	147.75	149.75	145.25	145.25
07/27/2004	149	149	145.5	145.75
07/28/2004	148	148	146.25	147.5
07/29/2004	145	150	145	148.75
07/30/2004	148	151	148	149.75
08/02/2004	148	152	147.5	148
08/03/2004	149	150.75	148.5	149
08/04/2004	146	146	138	146
08/05/2004	146	147	145	145
08/06/2004	144.5	145	141.75	145
08/09/2004	144.5	145	144	144.5
08/10/2004	144	145.5	143.5	144.25
08/11/2004	145.25	145.5	143	143
08/12/2004	143	143.25	142	143
08/13/2004	144	144.75	140.75	141.5
08/16/2004	141	143.75	141	142.25
08/17/2004	142	147	142	146
08/18/2004	145	146	144	144
08/19/2004	145	146.75	143	144
08/20/2004	146.25	146.75	144	145.25
08/23/2004	147	149	145	148
08/24/2004	147	148.75	146.75	147
08/25/2004	148	148	147.5	148
08/26/2004	148	148	147.25	147.5
08/27/2004	148	148	146	146.25
08/31/2004	147.25	147.25	146.25	146.25
09/01/2004	148	148.5	147	147
09/02/2004	148	148.5	146.5	148.5
09/03/2004	148.5	148.5	145	146
09/06/2004	146	146.5	145	146
09/07/2004	145.5	152	145.5	151.5
09/08/2004	152	153.25	150	151
09/09/2004	151.75	152.75	151	152
09/10/2004	152	153.75	152	153.5
09/13/2004	153.5	153.75	151	152.75
09/14/2004	153	153	151.5	152
09/15/2004	153.5	156.75	153	153
09/16/2004	153	155	153	154.5
09/17/2004	155.25	155.25	150.5	153
09/20/2004	153.75	153.75	150	153
09/21/2004	153.75	155	152.25	154.25
09/22/2004	155.75	158	154.75	157.5
09/23/2004	157.75	159	155	159
09/24/2004	156.5	162.25	156.5	158
09/27/2004	158.75	159.25	157	158
09/28/2004	158.75	159	158	158
09/29/2004	158	159.75	158	159.5
09/30/2004	158	169	158	168.5
10/01/2004	167	170.75	167	169
10/04/2004	171	171	168	170
10/05/2004	171	171	168	170
10/06/2004	170	170	167.25	169.5
10/07/2004	168	170	166	169.25
10/08/2004	167	169.5	166.25	166.75
10/11/2004	166.25	167.25	165.5	167
10/12/2004	165.5	166	164.75	165.5
10/13/2004	168	168	163	164.5
10/14/2004	164.5	164.5	163	163.25
10/15/2004	163	163.5	162.5	163.5
10/18/2004	164	164	163	163.25
10/19/2004	164.5	167.5	164	167
10/20/2004	165.25	168	164.75	167.5
10/21/2004	168	170.25	167.5	168.25
10/22/2004	168.5	169.5	167.5	168.5
10/25/2004	167	167	163	163.5
10/26/2004	163.5	166	163.5	165.5
10/27/2004	164.5	167.25	164.18	166
10/28/2004	164.75	164.75	158	159
10/29/2004	159.5	160.5	158.25	159.51
11/01/2004	159.75	160.5	159.75	160
11/02/2004	161	161.75	159.25	160.45
11/03/2004	159	160	157	157.86
11/04/2004	158.5	158.75	157.5	158
11/05/2004	159	159.5	158	158.98
11/08/2004	158.25	159.75	156.5	156.75
11/09/2004	156.75	157.5	156.75	157.25
11/10/2004	157.75	157.75	155.5	156
11/11/2004	155	157.75	154	156.97
11/12/2004	155	157.5	155	156.5
11/15/2004	157.75	159	154.25	159
11/16/2004	157.5	159.25	156.5	158
11/17/2004	156.5	158	156.5	157.47
11/18/2004	156.5	159.25	156.25	158
11/19/2004	157	158.5	156.75	156.75
11/22/2004	156	156.75	155.25	155.25
11/23/2004	155	157.25	155	155.51
11/24/2004	156	158	156	156
11/25/2004	157.75	157.75	156	156.16
11/26/2004	155.5	156.5	155	156.5
11/29/2004	155.5	158.5	155.5	157
11/30/2004	155.75	158	155.75	156.58
12/01/2004	155	158	155	157
12/02/2004	156.5	157.5	156.25	157.1
12/03/2004	158.75	162.75	157.5	158.69
12/06/2004	162	165	159.75	161.47
12/07/2004	162	163	157	160.36
12/08/2004	159.25	159.25	155	157.23
12/09/2004	157.5	159	155	157
12/10/2004	155.5	155.5	152.75	154
12/13/2004	155	157	154	156.75
12/14/2004	156.75	157.5	155.75	156.64
12/15/2004	157.25	160	156.75	159.25
12/16/2004	157	160	157	158.6
12/17/2004	160	162	157	160.35
12/20/2004	159	160.75	158	158
12/21/2004	158	160	158	158.53
12/22/2004	158	161	157.25	158.76
12/23/2004	160	160	159	160
12/24/2004	160	160	159.75	160
12/29/2004	160	162	159	159
12/30/2004	160.5	160.5	159.5	160.25
12/31/2004	160	160	160	160

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2004 Historical Chart

Average

Low

High