Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Halma plc logo
HLMA.L
Halma plc
13:27:02
3948 £
0.0000 (%0.00)
Previous Close: 3958
Day Low₺3942
Day High₺4006
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

HLMA.L: Halma plc Historical Data

2007 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 224.3192
CLOSE 224.1354

Low

LOW 198

High

HIGH 246.5
DATEOPENHIGHLOWCLOSE
01/02/2007232233.25231233
01/03/2007230.5231.75230230.75
01/04/2007232232226.5230.5
01/05/2007228.75229225.25225.5
01/08/2007227228.5225225.5
01/09/2007225232225231.25
01/10/2007230.5231.5230.25230.75
01/11/2007230.5234.75230.5234.25
01/12/2007235237233.5236.5
01/15/2007235.75238235237.75
01/16/2007235.5235.5234235.5
01/17/2007235236232.75235
01/18/2007237237234.5235
01/19/2007235.5236.5232236.5
01/22/2007236.5238.75235.5236
01/23/2007238.75239.5235237.75
01/24/2007238.5239.5235236
01/25/2007235236.75234.5235.5
01/26/2007234.25234.75230.5233.5
01/29/2007232.75232.75228.25230
01/30/2007230235229.5234.75
01/31/2007233240231235.25
02/01/2007237237230.75231.5
02/02/2007230.25235.75230.25234.25
02/05/2007235.75236.75233236.75
02/06/2007237240.25235.5239.5
02/07/2007241241233235.5
02/08/2007237237234.25234.25
02/09/2007232233.25230.25231
02/12/2007231231.5228.5229.5
02/13/2007228.25229.5223.75229.25
02/14/2007230230.25227.75229.25
02/15/2007230.75233229.25232.25
02/16/2007233.25233.25231231.75
02/19/2007232.75235.75232.25234.75
02/20/2007235236232.5236
02/21/2007236236232.5232.5
02/22/2007233233228.75231.5
02/23/2007231.75232226.5228.5
02/26/2007228229.5227.75228
02/27/2007226.75227219.5220.75
02/28/2007217219.75214217.75
03/01/2007218220.25217218.75
03/02/2007218.75221.5217.75219
03/05/2007216.75218.75214.25215.75
03/06/2007218.75218.75214.75216
03/07/2007218.25222.75216.75222.5
03/08/2007223231.5222.5228
03/09/2007225.5227.25224225.25
03/12/2007228228.5226227.25
03/13/2007226226.25221221
03/14/2007220220.5211213.25
03/15/2007218219.25217218.75
03/16/2007217219.75213.5218.5
03/19/2007220223219.5222
03/20/2007221.25223220220
03/21/2007219.5227219.5226.25
03/22/2007229231.25227228.5
03/23/2007227228224.25225.25
03/26/2007227.25227.25222.5225.75
03/27/2007225.25226.25222.25222.25
03/28/2007222224.5220220
03/29/2007220.75224.75220.5222.5
03/30/2007225225220.25220.25
04/02/2007220223.75220222
04/03/2007220.5225220224
04/04/2007225.25225.5222.5224.25
04/05/2007225.75226.75225.25225.75
04/10/2007227228225.75226.5
04/11/2007228228226227
04/12/2007225.25227225226
04/13/2007227228226227.5
04/16/2007229231226230.5
04/17/2007231.25231.25227227.75
04/18/2007229.25230.5227.5229.5
04/19/2007229233227.5231
04/20/2007232233229.75230.75
04/23/2007229231.75229230.5
04/24/2007231.75231.75228.5230
04/25/2007231.75231.75229.75231
04/26/2007233233228.5230
04/27/2007229.25231.75228.5230
04/30/2007231.5234228.75229
05/01/2007228231228230.5
05/02/2007233233.75230231.25
05/03/2007234.25234.25228.25229.75
05/04/2007229.5234228233.75
05/08/2007227230.5227229.25
05/09/2007231231228231
05/10/2007231231224227
05/11/2007226.5230.25226.5229.5
05/14/2007229230.25226.75228.75
05/15/2007227.75233.5227.75228
05/16/2007230.5232227231.5
05/17/2007232234.5231.75232
05/18/2007233234229.25230.75
05/21/2007231235229231
05/22/2007230232.5228.5228.5
05/23/2007229232228.5230.75
05/24/2007229.5232228.25229.5
05/25/2007228.25229.5224.25227.75
05/29/2007226.5227.5225225.5
05/30/2007225227.75224226.5
05/31/2007228233227.75233
06/01/2007233242232.75240.75
06/04/2007238240.25237237.75
06/05/2007238239.25237237.5
06/06/2007236.75240230.25231
06/07/2007233233223.5225.25
06/08/2007225229.5225228.25
06/11/2007229.75229.75226226.5
06/12/2007226228.75224224.5
06/13/2007223.5226.75222.25223.25
06/14/2007226.5233226.5231
06/15/2007230235230232.75
06/18/2007232236.75230.25234
06/19/2007236.75239228.75228.75
06/20/2007231239231232.25
06/21/2007231237224.25236
06/22/2007236244236241.25
06/25/2007240241238.25239.75
06/26/2007238239234.25234.5
06/27/2007235235.5231.25232.75
06/28/2007236236233234.5
06/29/2007236242233240.75
07/02/2007238.5240236237
07/03/2007239241.5237.5240
07/04/2007241242.25238.75240.75
07/05/2007242.75246.5242.5246
07/06/2007245.75245.75239243.75
07/09/2007245245.75242.25244.5
07/10/2007245.5245.5241.5243.75
07/11/2007240244.5240243.25
07/12/2007245245243243.75
07/13/2007245245.25243244.25
07/16/2007245246.5242245
07/17/2007242244.75241243
07/18/2007240242236.25236.25
07/19/2007239242237.75238
07/20/2007237.75242.5235.75235.75
07/23/2007236238.75233.75237
07/24/2007236.5239236.5236.75
07/25/2007235.5236.5229.5229.75
07/26/2007231231.25223227.5
07/27/2007223226.25220221.5
07/30/2007224224221221.25
07/31/2007224.25226221.5226
08/01/2007222224.5218.5221
08/02/2007222225.75220.5224.25
08/03/2007224.25225.5219221.75
08/06/2007218.75220.5216216.75
08/07/2007218.75221.5217218
08/08/2007219.75225204.75222
08/09/2007223.25223.25207220.5
08/10/2007215215204209.25
08/13/2007213.75220.25209.25216.75
08/14/2007217.25218210.25211
08/15/2007208210208209
08/16/2007205206.75199200
08/17/2007198.25204.75198.25202
08/20/2007203.25205.5202.25203.25
08/21/2007203.25204.75201.25203.25
08/22/2007205211.75203.25210.25
08/23/2007212214204.75205
08/24/2007205207204206
08/28/2007206.25206.25203204
08/29/2007202208202206.75
08/30/2007208.5210205.25210
08/31/2007210218.75208.5217.25
09/03/2007215.5217.75215.25216.25
09/04/2007215216.75213215.75
09/05/2007213.75221213.75219.5
09/06/2007221222218.5220.25
09/07/2007222222215.5216.75
09/10/2007219221.25213215
09/11/2007216.75217.75214.75217.75
09/12/2007217.75219.25215.75218
09/13/2007219220215.75216.75
09/14/2007216.75216.75207.75210.5
09/17/2007213.75213.75209.75210
09/18/2007210213.75207.25207.25
09/19/2007212.75214209.75209.75
09/20/2007207.25211206211
09/21/2007208217.25207.25217.25
09/24/2007215.75216210.25215.5
09/25/2007216216201208.75
09/26/2007210.5212208.5210.75
09/27/2007211.75222.75210222.5
09/28/2007220.25226218225.25
10/01/2007222.75225220220.25
10/02/2007220.25223218.75220.25
10/03/2007219.75224.5219.75221.25
10/04/2007219.5220.5218.5218.75
10/05/2007218221.25216.5220.75
10/08/2007222222212213.75
10/09/2007214218212.25215.25
10/10/2007214219214217.75
10/11/2007219221.75216.25217.5
10/12/2007217219.75216.5217.75
10/15/2007216220.5216219
10/16/2007217220216.25218.25
10/17/2007219.75220215.75219
10/18/2007218.5221.5218218.75
10/19/2007218222218221
10/22/2007218219.75210216.75
10/23/2007215.25219.75215.25219
10/24/2007220220215.75219
10/25/2007220.25224.75220.25224
10/26/2007222223.75218219.5
10/29/2007222.75224.25219.5220.5
10/30/2007223.25224218221
10/31/2007223226.25221226
11/01/2007225.5225.5218.75219.25
11/02/2007218.5222218.5219.25
11/05/2007218.5222218220.25
11/06/2007222222217.75219.75
11/07/2007221222214.25215.25
11/08/2007212.5229.5211221
11/09/2007220222.5217.75219
11/12/2007218218.5208209.75
11/13/2007210.75216.25208.25215.25
11/14/2007219.5229219.5226.75
11/15/2007224.75229218219.75
11/16/2007217.25219211.5215.5
11/19/2007212.25217.25211211.25
11/20/2007214.25214.75204210.5
11/21/2007207211198.25200
11/22/2007202202.75198201.5
11/23/2007201.5207201.25206
11/26/2007207209203207
11/27/2007204206200.25202
11/28/2007205208201206.5
11/29/2007210216.5209215.5
11/30/2007216.5218.75211.5214.5
12/03/2007212217212216
12/04/2007217218210210.75
12/05/2007213.75218.5211.25214.75
12/06/2007217218.75208.5210
12/07/2007211.5222.25211.5220.5
12/10/2007218225.5218224
12/11/2007225.75227221.75222.75
12/12/2007222228.25220.25227
12/13/2007225.5225.5208.75209.75
12/14/2007208.5215208212.25
12/17/2007209210199208
12/18/2007207214.5206207
12/19/2007210210204.25205.25
12/20/2007207.25217.75205.75215
12/21/2007218.5222213.75213.75
12/24/2007218218214214
12/27/2007219.75221.25215215.75
12/28/2007214222.75214222.75
12/31/2007221.5223217220