HLMA.L: Halma plc Historical Data

2006 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 193.5466

CLOSE 193.9125

Low

LOW 169.75

High

HIGH 233

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	188	188.5	186.75	187
01/04/2006	185.75	186	184.5	185
01/05/2006	185	186.75	184.5	186.75
01/06/2006	186	187.5	185.75	187
01/09/2006	187.5	188.5	186.5	188.5
01/10/2006	186.25	186.25	180	181.75
01/11/2006	183	183.75	179	182.25
01/12/2006	182.5	185	182	183.5
01/13/2006	183.25	185	183	185
01/16/2006	184.75	185	183.5	183.5
01/17/2006	182.5	184	182.5	183.25
01/18/2006	182	184	180.25	183
01/19/2006	184.75	185.75	182.5	185
01/20/2006	186	186.5	182.75	184
01/23/2006	181.5	181.5	178.5	180.25
01/24/2006	181.75	183.75	180.75	182.25
01/25/2006	183	183.5	179	183.5
01/26/2006	183.75	183.75	181.5	183.5
01/27/2006	184	185	183	185
01/30/2006	186	186.25	183.75	186
01/31/2006	186	187	186	187
02/01/2006	186	187	186	187
02/02/2006	185.5	188	185	187.75
02/03/2006	188	188	185.25	187
02/06/2006	190	192.5	188	188
02/07/2006	187.5	187.5	181.75	183
02/08/2006	181.25	185	181.25	183.75
02/09/2006	186	187	184.25	186.5
02/10/2006	185.5	186.5	184	186.5
02/13/2006	184.75	189	184.75	189
02/14/2006	185.5	189	185.25	186
02/15/2006	185.5	186	183	183.25
02/16/2006	183.5	184	182	182
02/17/2006	181	186	181	186
02/20/2006	184.25	185.75	184.25	185.75
02/21/2006	184.75	185	180	180.25
02/22/2006	180.75	180.75	174	180.25
02/23/2006	179.75	181	179.25	179.25
02/24/2006	180	182.25	180	182
02/27/2006	182.75	183.75	182.25	183.75
02/28/2006	185	190	184	190
03/01/2006	187.75	191.5	186	190.5
03/02/2006	192	192	189.75	191
03/03/2006	190.5	191	190.5	190.5
03/06/2006	190	193	190	193
03/07/2006	192	192	190	191.75
03/08/2006	189.25	189.25	183	184
03/09/2006	185	189	184	189
03/10/2006	187.75	191.25	187.25	189.5
03/13/2006	191.5	194	190	194
03/14/2006	193.5	193.75	185	186.5
03/15/2006	186.75	188.75	186.5	188.5
03/16/2006	187.5	188.5	185.75	188.5
03/17/2006	188.75	189	187	188.75
03/20/2006	188.75	188.75	185.25	185.5
03/21/2006	185.25	189	185.25	189
03/22/2006	186.5	191	186.25	190
03/23/2006	189	191	185	187.75
03/24/2006	186.25	191	186	190
03/27/2006	188	188.25	186.75	187.5
03/28/2006	188.25	189.5	187	188.5
03/29/2006	189	189.75	187	187.75
03/30/2006	188	188.25	187	188
03/31/2006	186.5	188	186.5	187.75
04/03/2006	188	190	185.75	186.75
04/04/2006	186.25	188.25	185.25	187.25
04/05/2006	186.5	190	186.5	190
04/06/2006	190.25	190.25	186	186.75
04/07/2006	185	191	185	190.25
04/10/2006	192	192	181	181.25
04/11/2006	181.5	182.25	178	178
04/12/2006	177.5	183.25	176.25	182
04/13/2006	183.5	183.75	179	181.5
04/18/2006	178	187	177.25	187
04/19/2006	187.5	187.5	179	179.25
04/20/2006	180	187	179	187
04/21/2006	184.5	184.5	177.5	180
04/24/2006	178.75	180	178	178
04/25/2006	180	180.5	177	177
04/26/2006	176.75	182	176.75	180
04/27/2006	187	190	187	188
04/28/2006	188.5	191	183	187.25
05/02/2006	188	190.5	188	189.75
05/03/2006	188	194	188	192.5
05/04/2006	190.75	196.5	190.5	196.5
05/05/2006	194.25	197	194.25	197
05/08/2006	197.25	197.5	196.25	196.25
05/09/2006	195.75	200.25	195.5	198.75
05/10/2006	198	201	198	199.75
05/11/2006	199.25	200.5	194.5	196.25
05/12/2006	194.25	195.5	190.5	192.5
05/15/2006	191	191	181	185.25
05/16/2006	187	191	183.5	191
05/17/2006	191	197	185.5	187.5
05/18/2006	188.75	189	184.25	184.25
05/19/2006	184.75	185.75	181.75	182.75
05/22/2006	181.75	181.75	174.5	175
05/23/2006	176	192	175	189.75
05/24/2006	187	191	180	181
05/25/2006	181.5	188.75	179.75	187.25
05/26/2006	190.25	190.5	182	184.75
05/30/2006	185	185.5	178.25	178.25
05/31/2006	177	185	176	183.75
06/01/2006	181	186.75	177.5	184.5
06/02/2006	186.5	186.75	182.5	184.75
06/05/2006	183	184.75	182	182.25
06/06/2006	180.75	180.75	173	174.25
06/07/2006	175.75	176.75	173.25	176.5
06/08/2006	173	180	169.75	177.75
06/09/2006	179.5	182	176	176.75
06/12/2006	176	180	175.5	176.75
06/13/2006	173.25	174	170	172
06/14/2006	173	175	170	174.75
06/15/2006	177	183	176.25	182
06/16/2006	183	185.75	181.5	183.75
06/19/2006	185.25	185.25	178	182.25
06/20/2006	183.75	186	182.25	186
06/21/2006	186	186	181	182.75
06/22/2006	185	185	182.75	185
06/23/2006	184.75	188	183.75	186.5
06/26/2006	186.75	187	183.5	185.5
06/27/2006	187.5	187.5	184.5	186
06/28/2006	186	194.25	185.75	193
06/29/2006	195	197.75	194.5	197
06/30/2006	199.75	200	197.75	197.75
07/03/2006	199.25	200	196.75	198.75
07/04/2006	199.75	199.75	198	198.5
07/05/2006	196	198.75	196	197.5
07/06/2006	198	204.5	198	201
07/07/2006	201.75	202	198.5	200.5
07/10/2006	199.5	203	198.25	202.5
07/11/2006	200.5	202	195.25	196.75
07/12/2006	199	199.5	197.75	198.5
07/13/2006	198.5	200	196.75	197.75
07/14/2006	195	199	192.25	194.75
07/17/2006	196	196	193.75	195.75
07/18/2006	194.5	195	192.5	193.25
07/19/2006	191	193.5	189	192.5
07/20/2006	195	195	193	193.5
07/21/2006	192	192.75	190.5	191.25
07/24/2006	192	195	192	194
07/25/2006	194	195	192.25	194.5
07/26/2006	196	196	188.5	189.5
07/27/2006	192	193.75	190.5	193
07/28/2006	191	193	190.5	192.5
07/31/2006	190	197	190	192.75
08/01/2006	192	193.5	189.75	190.5
08/02/2006	192	193	188.25	189.5
08/03/2006	189.5	191.5	188.25	190.25
08/04/2006	188.5	191.25	188.5	191
08/07/2006	188	190.5	187	188.5
08/08/2006	186	187.5	185.5	186.5
08/09/2006	188.25	191.5	187	190.5
08/10/2006	189	190.75	187.75	188.75
08/11/2006	187.75	187.75	184.25	184.5
08/14/2006	187	189.25	184.5	188
08/15/2006	187	190	187	190
08/16/2006	186	191	186	189.75
08/17/2006	189	189.75	187.5	189
08/18/2006	189	190.5	188.25	189.25
08/21/2006	188.5	190	188.5	190
08/22/2006	189.75	190	187.5	190
08/23/2006	188	190	188	189.75
08/24/2006	189	189.75	187	187.25
08/25/2006	186	190	185.5	190
08/29/2006	187	189.75	187	188.75
08/30/2006	187	190.5	187	187.5
08/31/2006	187	194.5	187	190.5
09/01/2006	193.5	194	191.5	193.75
09/04/2006	190.75	193	190.75	192
09/05/2006	190.5	192	187	192
09/06/2006	190	191.75	189.5	190
09/07/2006	189.25	189.25	181.25	181.5
09/08/2006	181	188.25	181	188
09/11/2006	188.25	189.75	188	189.25
09/12/2006	187	188.25	185.5	185.5
09/13/2006	188.5	192	186.5	190
09/14/2006	189.75	191	188.25	189.75
09/15/2006	188	197	188	195
09/18/2006	193.25	195.25	193.25	193.5
09/19/2006	195	195.75	193	193
09/20/2006	196	197.5	193.75	197
09/21/2006	194	197.75	194	195.75
09/22/2006	193.25	194.5	192	192
09/25/2006	192	194	191.25	191.25
09/26/2006	190	192.5	190	192
09/27/2006	192	195.75	191.25	195.25
09/28/2006	196	196	192.75	192.75
09/29/2006	192	192.75	191	191
10/02/2006	193	193	190.25	191.5
10/03/2006	190.5	190.75	189.25	190
10/04/2006	189	190.75	189	189.75
10/05/2006	192	193.5	190.25	192
10/06/2006	194	195	193	195
10/09/2006	195	198.75	195	196.25
10/10/2006	197.5	199.25	195.5	197
10/11/2006	197	198.5	195.25	196.75
10/12/2006	197	199.75	196.5	199.75
10/13/2006	198	202	198	200
10/16/2006	199.75	201	198.5	200.5
10/17/2006	199	201.75	198.75	199
10/18/2006	199.5	201.5	198.75	200
10/19/2006	198.5	199.75	195	196.75
10/20/2006	197.75	200.5	196.5	200.5
10/23/2006	198	200.25	198	200.25
10/24/2006	199.75	203.25	199.5	203.25
10/25/2006	201.75	206	201.5	204.75
10/26/2006	208.5	210	204	205.25
10/27/2006	205	205	200.25	202
10/30/2006	200	203.75	200	203.5
10/31/2006	204	208.75	204	208.75
11/01/2006	208	208.5	207	208.5
11/02/2006	207	209.5	207	209.5
11/03/2006	208	211.75	208	211.75
11/06/2006	211.25	212.75	211	212
11/07/2006	212	218.25	212	218.25
11/08/2006	217	217	215.25	216.25
11/09/2006	215	218	213.75	213.75
11/10/2006	214	215.5	214	215
11/13/2006	214	216	213.5	213.75
11/14/2006	215.75	216	214	215.5
11/15/2006	216.5	218	215.5	217
11/16/2006	215	218.5	215	217.25
11/17/2006	217.5	217.5	213	213.5
11/20/2006	214.25	218.25	213.5	215.25
11/21/2006	215.75	218	215.25	216
11/22/2006	216.75	218.25	215.75	216
11/23/2006	214.75	217	214.75	215.75
11/24/2006	215.75	216	213.25	213.25
11/27/2006	214.25	214.75	206	208
11/28/2006	205	212.75	205	211.25
11/29/2006	213.75	214.5	212.25	212.25
11/30/2006	212	218	212	215.75
12/01/2006	218.5	220	216.5	219
12/04/2006	219.5	222	217	219.75
12/05/2006	223	223.5	219.25	222
12/06/2006	221.75	225.25	221.25	224
12/07/2006	222	225.75	221	221
12/08/2006	221.5	223.5	220.75	223.5
12/11/2006	223.25	223.25	217.25	220.75
12/12/2006	220.25	223.5	219.5	221.74
12/13/2006	224	224	222.25	222.9
12/14/2006	222.5	223.5	221.25	222.25
12/15/2006	220	224	220	222
12/18/2006	222.5	227.75	222.5	227
12/19/2006	225.25	229.25	225.25	228
12/20/2006	230	232.5	228.75	230.92
12/21/2006	230	232.25	229.75	230.25
12/22/2006	228	230	228	229
12/27/2006	232	233	228.75	231.13
12/28/2006	231	232.25	229	231.25
12/29/2006	231.25	232.75	229.25	230.5

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2006 Historical Chart

Average

Low

High