HLMA.L
Halma plc
13:27:02
3948 £
0.0000 (%0.00)
Previous Close: 3958
Day Low₺3942
Day High₺4006
HLMA.L: Halma plc Historical Data
2005 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 155.2778
CLOSE 155.4292
Low
LOW 137.5
High
HIGH 188
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2005 | 159 | 161.5 | 159 | 160 |
| 01/05/2005 | 159 | 159.75 | 158 | 158 |
| 01/06/2005 | 158 | 160 | 158 | 160 |
| 01/07/2005 | 160 | 160.25 | 159 | 159 |
| 01/10/2005 | 158.75 | 160 | 158.25 | 160 |
| 01/11/2005 | 159.75 | 160 | 157 | 157.69 |
| 01/12/2005 | 157.5 | 157.75 | 156.75 | 157.25 |
| 01/13/2005 | 157.5 | 157.5 | 156.75 | 157.25 |
| 01/14/2005 | 156.25 | 159 | 156.25 | 158 |
| 01/17/2005 | 158.5 | 159 | 158.5 | 159 |
| 01/18/2005 | 159 | 159 | 156.5 | 158 |
| 01/19/2005 | 157.25 | 157.5 | 156 | 156.25 |
| 01/20/2005 | 155.75 | 158.75 | 155.75 | 158.75 |
| 01/21/2005 | 159 | 160 | 157.25 | 158.5 |
| 01/24/2005 | 157.75 | 157.75 | 156.5 | 157 |
| 01/25/2005 | 155.75 | 156 | 155 | 155.5 |
| 01/26/2005 | 156.5 | 159 | 155 | 159 |
| 01/27/2005 | 157 | 159 | 157 | 158 |
| 01/28/2005 | 159 | 161 | 157.75 | 161 |
| 01/31/2005 | 161 | 165 | 161 | 165 |
| 02/01/2005 | 164 | 169 | 164 | 169 |
| 02/02/2005 | 169 | 169 | 165.25 | 169 |
| 02/03/2005 | 168 | 168.5 | 167 | 168 |
| 02/04/2005 | 167.5 | 169.5 | 167.5 | 168.5 |
| 02/07/2005 | 168.75 | 168.75 | 166 | 167.5 |
| 02/08/2005 | 167 | 167 | 165 | 165.75 |
| 02/09/2005 | 167 | 167 | 166 | 166.5 |
| 02/10/2005 | 166 | 166 | 164.5 | 164.5 |
| 02/11/2005 | 166 | 166 | 163.25 | 164 |
| 02/14/2005 | 163 | 164 | 162.25 | 163.75 |
| 02/15/2005 | 164 | 164 | 163 | 163 |
| 02/16/2005 | 161.5 | 163.5 | 159.25 | 159.25 |
| 02/17/2005 | 161 | 161 | 158 | 159 |
| 02/18/2005 | 158 | 158.25 | 157 | 157 |
| 02/21/2005 | 158.75 | 158.75 | 153.5 | 154.5 |
| 02/22/2005 | 154.5 | 157.25 | 154 | 156.25 |
| 02/23/2005 | 155 | 159.75 | 155 | 158.5 |
| 02/24/2005 | 159 | 160 | 157.5 | 159 |
| 02/25/2005 | 158 | 162 | 158 | 160.75 |
| 02/28/2005 | 160.25 | 162 | 160 | 160.75 |
| 03/01/2005 | 162 | 163 | 162 | 163 |
| 03/02/2005 | 162 | 163.75 | 160.5 | 161.33 |
| 03/03/2005 | 160.5 | 164 | 160.25 | 163 |
| 03/04/2005 | 164 | 165 | 160.5 | 165 |
| 03/07/2005 | 162.75 | 164 | 160.25 | 161.5 |
| 03/08/2005 | 160 | 162.5 | 160 | 160 |
| 03/09/2005 | 162 | 162 | 159 | 159 |
| 03/10/2005 | 159 | 162 | 159 | 161 |
| 03/11/2005 | 160 | 163 | 160 | 161.5 |
| 03/14/2005 | 163.5 | 163.5 | 159 | 160.64 |
| 03/15/2005 | 161 | 164.5 | 160.5 | 163 |
| 03/16/2005 | 161.25 | 162.5 | 160 | 160 |
| 03/17/2005 | 162.5 | 162.75 | 160 | 161 |
| 03/18/2005 | 159.75 | 164 | 159.25 | 160 |
| 03/21/2005 | 161.5 | 163 | 160 | 163 |
| 03/22/2005 | 162 | 163 | 160 | 160.76 |
| 03/23/2005 | 162.25 | 162.25 | 158 | 159 |
| 03/24/2005 | 160 | 161.5 | 159 | 161.25 |
| 03/29/2005 | 162 | 163 | 160 | 161 |
| 03/30/2005 | 159.75 | 161 | 159.75 | 160 |
| 03/31/2005 | 161 | 161.75 | 159 | 161 |
| 04/01/2005 | 160 | 161 | 158.5 | 161 |
| 04/04/2005 | 160 | 161 | 158.5 | 160 |
| 04/05/2005 | 158.5 | 161 | 156 | 156.25 |
| 04/06/2005 | 157.25 | 160 | 157.25 | 158.9 |
| 04/07/2005 | 160 | 160 | 157 | 158.25 |
| 04/08/2005 | 157 | 158 | 156 | 158 |
| 04/11/2005 | 157.5 | 159.5 | 157.5 | 159 |
| 04/12/2005 | 159.25 | 160 | 158.5 | 159 |
| 04/13/2005 | 159.25 | 159.5 | 159 | 159 |
| 04/14/2005 | 157.5 | 159.5 | 157 | 158 |
| 04/15/2005 | 157 | 158.25 | 153 | 153 |
| 04/18/2005 | 152 | 152 | 147.25 | 149.25 |
| 04/19/2005 | 152 | 154.25 | 148.77 | 153.25 |
| 04/20/2005 | 152.5 | 155 | 152.5 | 153 |
| 04/21/2005 | 151.5 | 154.5 | 151.25 | 154.5 |
| 04/22/2005 | 155 | 155 | 153 | 154.5 |
| 04/25/2005 | 154.5 | 156 | 154 | 154 |
| 04/26/2005 | 154.5 | 156.75 | 154.5 | 154.77 |
| 04/27/2005 | 154.25 | 155 | 153 | 153.5 |
| 04/28/2005 | 152.75 | 153 | 146 | 148.5 |
| 04/29/2005 | 146.25 | 151 | 145.75 | 145.75 |
| 05/03/2005 | 150 | 150 | 145 | 145.75 |
| 05/04/2005 | 146.25 | 148 | 141.25 | 143.25 |
| 05/05/2005 | 144 | 148 | 143 | 147 |
| 05/06/2005 | 145.25 | 146.5 | 145 | 145.5 |
| 05/09/2005 | 145 | 146.75 | 145 | 146 |
| 05/10/2005 | 147.25 | 149 | 144 | 148 |
| 05/11/2005 | 146.5 | 150 | 146.5 | 148.25 |
| 05/12/2005 | 150.5 | 151 | 148.25 | 148.5 |
| 05/13/2005 | 147 | 150 | 147 | 148.5 |
| 05/16/2005 | 147 | 149.75 | 146.25 | 149 |
| 05/17/2005 | 146.5 | 149.75 | 146.5 | 149.75 |
| 05/18/2005 | 150.75 | 153.25 | 149.75 | 151.75 |
| 05/19/2005 | 153 | 155.5 | 150 | 151 |
| 05/20/2005 | 152 | 152.75 | 150 | 151 |
| 05/23/2005 | 151.5 | 153 | 149 | 149 |
| 05/24/2005 | 149 | 149 | 144.75 | 146 |
| 05/25/2005 | 144 | 144 | 137.5 | 140 |
| 05/26/2005 | 140 | 141 | 139.5 | 140.25 |
| 05/27/2005 | 140 | 142 | 139.5 | 141.25 |
| 05/31/2005 | 142 | 145.75 | 142 | 145.75 |
| 06/01/2005 | 145 | 147 | 143.75 | 147 |
| 06/02/2005 | 146.75 | 147.5 | 146 | 147.5 |
| 06/03/2005 | 148 | 148.75 | 145.25 | 147.25 |
| 06/06/2005 | 145 | 146.75 | 145 | 146.5 |
| 06/07/2005 | 147 | 149.75 | 146.5 | 147.25 |
| 06/08/2005 | 147 | 147.5 | 145.75 | 147 |
| 06/09/2005 | 147 | 147.25 | 146 | 146.5 |
| 06/10/2005 | 147.25 | 148 | 146.5 | 148 |
| 06/13/2005 | 148 | 148.5 | 146 | 148.5 |
| 06/14/2005 | 147.5 | 148.5 | 147 | 147.75 |
| 06/15/2005 | 147.25 | 148 | 147.25 | 147.75 |
| 06/16/2005 | 148 | 151 | 147.75 | 150 |
| 06/17/2005 | 152 | 152 | 149.25 | 151.75 |
| 06/20/2005 | 150.75 | 152.25 | 148.25 | 148.25 |
| 06/21/2005 | 150 | 150 | 142 | 144 |
| 06/22/2005 | 145 | 146 | 143.25 | 145.07 |
| 06/23/2005 | 143.25 | 148 | 143.25 | 147.5 |
| 06/24/2005 | 146.5 | 148 | 146 | 147.75 |
| 06/27/2005 | 147.75 | 147.75 | 144.25 | 144.5 |
| 06/28/2005 | 146 | 146.5 | 145.25 | 146.5 |
| 06/29/2005 | 146 | 146.5 | 145.25 | 145.25 |
| 06/30/2005 | 145.5 | 146.5 | 145 | 146.5 |
| 07/01/2005 | 144 | 146.25 | 143.25 | 144.5 |
| 07/04/2005 | 145.75 | 145.75 | 143.75 | 145 |
| 07/05/2005 | 143 | 146.25 | 142.75 | 142.75 |
| 07/06/2005 | 142 | 144.5 | 142 | 142.5 |
| 07/07/2005 | 143.75 | 145 | 137.75 | 140 |
| 07/08/2005 | 142.25 | 146 | 142.25 | 143.75 |
| 07/11/2005 | 144.5 | 147 | 144 | 144.75 |
| 07/12/2005 | 145 | 145.5 | 144.5 | 144.5 |
| 07/13/2005 | 144.5 | 145.5 | 144.5 | 144.75 |
| 07/14/2005 | 145 | 145 | 142 | 143.25 |
| 07/15/2005 | 143 | 143.75 | 142 | 143 |
| 07/18/2005 | 143.75 | 144 | 142.75 | 142.75 |
| 07/19/2005 | 142 | 145 | 142 | 144.5 |
| 07/20/2005 | 140.75 | 140.75 | 137.75 | 138.5 |
| 07/21/2005 | 139.5 | 143 | 139 | 143 |
| 07/22/2005 | 141.75 | 143.5 | 140.25 | 142 |
| 07/25/2005 | 142.75 | 143.75 | 141.75 | 143.75 |
| 07/26/2005 | 143 | 144 | 142 | 142.75 |
| 07/27/2005 | 143 | 145 | 142.5 | 144 |
| 07/28/2005 | 143 | 144 | 143 | 144 |
| 07/29/2005 | 144.75 | 147 | 143 | 147 |
| 08/01/2005 | 145.75 | 145.75 | 144.5 | 144.5 |
| 08/02/2005 | 143.5 | 144.75 | 143 | 144 |
| 08/03/2005 | 145 | 151 | 145 | 150.5 |
| 08/04/2005 | 150 | 150 | 148.5 | 149.75 |
| 08/05/2005 | 150 | 150 | 149 | 149.5 |
| 08/08/2005 | 148.75 | 149.75 | 148.5 | 148.75 |
| 08/09/2005 | 148.5 | 149.5 | 148 | 149 |
| 08/10/2005 | 148.25 | 149 | 147.5 | 148.5 |
| 08/11/2005 | 148.75 | 149 | 145 | 145 |
| 08/12/2005 | 145 | 148 | 144.25 | 147 |
| 08/15/2005 | 147.25 | 147.5 | 147 | 147.25 |
| 08/16/2005 | 146 | 148 | 146 | 147.75 |
| 08/17/2005 | 147.75 | 148 | 145.5 | 145.5 |
| 08/18/2005 | 145.75 | 146.75 | 145.75 | 146.75 |
| 08/19/2005 | 146.25 | 148.5 | 146.25 | 148.5 |
| 08/22/2005 | 147.25 | 147.5 | 146.25 | 146.25 |
| 08/23/2005 | 146.25 | 147.5 | 146.25 | 146.25 |
| 08/24/2005 | 146.5 | 148.75 | 146 | 147 |
| 08/25/2005 | 147 | 148.75 | 147 | 148 |
| 08/26/2005 | 149.5 | 151.5 | 148 | 148 |
| 08/30/2005 | 149.75 | 151 | 149.75 | 150.25 |
| 08/31/2005 | 150.75 | 151.5 | 150.5 | 151.5 |
| 09/01/2005 | 151.75 | 152 | 151 | 152 |
| 09/02/2005 | 151.75 | 156 | 151.75 | 155 |
| 09/05/2005 | 155 | 156.5 | 154 | 154 |
| 09/06/2005 | 155.5 | 156.25 | 154 | 155.75 |
| 09/07/2005 | 156.5 | 156.5 | 150.25 | 152.25 |
| 09/08/2005 | 150.75 | 152 | 150.25 | 150.25 |
| 09/09/2005 | 151.75 | 151.75 | 150.5 | 150.5 |
| 09/12/2005 | 153 | 156.25 | 153 | 155 |
| 09/13/2005 | 155 | 158 | 155 | 155 |
| 09/14/2005 | 156 | 157.25 | 154.75 | 156 |
| 09/15/2005 | 156.5 | 156.5 | 154 | 155 |
| 09/16/2005 | 156 | 156 | 155 | 156 |
| 09/19/2005 | 155 | 157 | 155 | 156 |
| 09/20/2005 | 156 | 156 | 155 | 155 |
| 09/21/2005 | 154 | 155.5 | 148.25 | 150 |
| 09/22/2005 | 149.75 | 153.25 | 149.75 | 152.5 |
| 09/23/2005 | 152 | 152.25 | 145.5 | 148 |
| 09/26/2005 | 148 | 152.75 | 148 | 151.75 |
| 09/27/2005 | 152.25 | 153 | 147.25 | 148.5 |
| 09/28/2005 | 148 | 149 | 147.75 | 148 |
| 09/29/2005 | 149.5 | 149.5 | 147.75 | 148 |
| 09/30/2005 | 149 | 149 | 146.5 | 147.5 |
| 10/03/2005 | 148.5 | 148.5 | 145.75 | 146 |
| 10/04/2005 | 147 | 147 | 145.25 | 145.5 |
| 10/05/2005 | 145.25 | 148.5 | 145.25 | 148 |
| 10/06/2005 | 147.25 | 148 | 146.5 | 147 |
| 10/07/2005 | 147 | 148 | 146.5 | 147 |
| 10/10/2005 | 147 | 148.5 | 147 | 148 |
| 10/11/2005 | 147.75 | 149 | 147 | 147 |
| 10/12/2005 | 147 | 149.5 | 147 | 149.5 |
| 10/13/2005 | 149.5 | 149.75 | 146.5 | 148.25 |
| 10/14/2005 | 149 | 149.25 | 148.25 | 149 |
| 10/17/2005 | 148 | 149.5 | 147.25 | 148 |
| 10/18/2005 | 148 | 149 | 148 | 148.5 |
| 10/19/2005 | 150 | 150 | 146.75 | 147.5 |
| 10/20/2005 | 150 | 150 | 147 | 147.5 |
| 10/21/2005 | 147 | 148.75 | 146.75 | 147.25 |
| 10/24/2005 | 147.25 | 150 | 147 | 147.75 |
| 10/25/2005 | 148.5 | 150.75 | 148.5 | 150 |
| 10/26/2005 | 150 | 152 | 148 | 151 |
| 10/27/2005 | 150 | 150 | 148.25 | 148.5 |
| 10/28/2005 | 148.5 | 148.75 | 147 | 147.5 |
| 10/31/2005 | 148.5 | 151 | 148.25 | 149.5 |
| 11/01/2005 | 150 | 150 | 149 | 150 |
| 11/02/2005 | 150 | 156 | 149.75 | 154 |
| 11/03/2005 | 156 | 158 | 154.25 | 156 |
| 11/04/2005 | 155 | 158.75 | 155 | 158.75 |
| 11/07/2005 | 157.75 | 162 | 157.75 | 160.5 |
| 11/08/2005 | 160 | 160.5 | 159 | 159.5 |
| 11/09/2005 | 160.75 | 162 | 160.25 | 162 |
| 11/10/2005 | 161.75 | 161.75 | 160 | 161 |
| 11/11/2005 | 159 | 161.25 | 159 | 161 |
| 11/14/2005 | 160.25 | 162 | 159.75 | 161.75 |
| 11/15/2005 | 161 | 165 | 161 | 165 |
| 11/16/2005 | 164.5 | 166 | 162.5 | 165.5 |
| 11/17/2005 | 166 | 167.75 | 166 | 166 |
| 11/18/2005 | 168 | 173.75 | 168 | 173 |
| 11/21/2005 | 174 | 174 | 169 | 170.25 |
| 11/22/2005 | 169 | 171.5 | 168.25 | 168.5 |
| 11/23/2005 | 168.75 | 169 | 168.25 | 168.5 |
| 11/24/2005 | 169 | 169.25 | 167.5 | 167.75 |
| 11/25/2005 | 167.25 | 168 | 166 | 167.5 |
| 11/28/2005 | 167.75 | 167.75 | 165.25 | 166 |
| 11/29/2005 | 165 | 169.75 | 164.25 | 169.25 |
| 11/30/2005 | 168.5 | 171 | 167.5 | 170 |
| 12/01/2005 | 170 | 170 | 168.5 | 170 |
| 12/02/2005 | 171.5 | 175.5 | 169.25 | 174 |
| 12/05/2005 | 174 | 175 | 172.25 | 174 |
| 12/06/2005 | 176 | 179.25 | 175 | 178.25 |
| 12/07/2005 | 178.25 | 180 | 178.25 | 179 |
| 12/08/2005 | 178 | 180 | 176 | 178.5 |
| 12/09/2005 | 177.5 | 178 | 175.5 | 176.25 |
| 12/12/2005 | 176.5 | 179 | 176 | 176.75 |
| 12/13/2005 | 177 | 178.25 | 176.5 | 177.5 |
| 12/14/2005 | 177.25 | 178 | 176.25 | 176.5 |
| 12/15/2005 | 176.5 | 181.5 | 176.5 | 181.25 |
| 12/16/2005 | 180.25 | 182 | 180 | 180 |
| 12/19/2005 | 180.75 | 182.25 | 179.25 | 180.5 |
| 12/20/2005 | 180.5 | 182 | 179.25 | 181.25 |
| 12/21/2005 | 181.25 | 184 | 180.5 | 184 |
| 12/22/2005 | 181.5 | 184 | 181.5 | 184 |
| 12/23/2005 | 183.25 | 184.25 | 182.75 | 184.25 |
| 12/28/2005 | 184 | 186 | 183.75 | 186 |
| 12/29/2005 | 185 | 188 | 185 | 187 |
| 12/30/2005 | 187.5 | 188 | 186.75 | 188 |