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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 197.4114
CLOSE 197.1575

Low

LOW 148.5

High

HIGH 228
DATEOPENHIGHLOWCLOSE
01/02/2008220220.5216.75218.5
01/03/2008218.5220214218.5
01/04/2008219221.75208.25211.5
01/07/2008213213205.5209
01/08/2008212221212218
01/09/2008215216.75213.5215
01/10/2008218219214215
01/11/2008215.5218213.25217
01/14/2008214.75228214.75226
01/15/2008223227218.25220.5
01/16/2008219219208.5210
01/17/2008212.5213.75205205.75
01/18/2008208209.5205205
01/21/2008205205.75193.25194.25
01/22/2008192198.25186194.5
01/23/2008198.75200191.25198.5
01/24/2008204.25217204.25216
01/25/2008217.25219205209.75
01/28/2008205208.25202204.5
01/29/2008206213206210.75
01/30/2008212212.5206210.25
01/31/2008209212.25205.5206.25
02/01/2008209.25217207.5210.5
02/04/2008207.5211.75206.25209.75
02/05/2008211211201204.75
02/06/2008201.75206.75201.5204
02/07/2008200.5205200203
02/08/2008205.5206.25200202
02/11/2008200203.75200201
02/12/2008204211.75200.5208.75
02/13/2008204.5210204.5208.75
02/14/2008214214210211
02/15/2008214.75214.75211212.75
02/18/2008212.75218212.25215.25
02/19/2008213215.75211.5212
02/20/2008212215.75210210
02/21/2008210213.75207.5208
02/22/2008205208.75204206
02/25/2008209210.75206.25209.25
02/26/2008213215.25209.75211.25
02/27/2008210.5212.25206.75209.75
02/28/2008211211205207.5
02/29/2008205215205208.75
03/03/2008205.25208.75200.75202.5
03/04/2008203205.25199.5200.5
03/05/2008204205.25201205
03/06/2008200.5203198198
03/07/2008194199.75193.75193.75
03/10/2008193.75195190192.5
03/11/2008196196189.75190
03/12/2008196198.25191.25192.5
03/13/2008192.5192.5184.5189.25
03/14/2008190192.75184.75185.25
03/17/2008183.25186.75180.5181.75
03/18/2008187187183.25186
03/19/2008190190182.25186.5
03/20/2008183.25185.75175.25182
03/25/2008183188.5181181.5
03/26/2008183.25187.5182186.25
03/27/2008185.5193185.5192
03/28/2008193196189.75191.5
03/31/2008190194.5189.75193.75
04/01/2008190.75200190.75197.25
04/02/2008195198.75195197
04/03/2008198198193.5194
04/04/2008193.25197.75193.25196.5
04/07/2008199200195.5199
04/08/2008198.75199.75196.5196.75
04/09/2008198198193.5194
04/10/2008195.75198193.25196.25
04/11/2008195.5199.5195.5197
04/14/2008195.25197193195.5
04/15/2008198201.75195.75200.75
04/16/2008201208.75200.75207.75
04/17/2008207209.75201.75208.75
04/18/2008208213.25205.5212
04/21/2008210212.5207.5209
04/22/2008209210.75207.5209.5
04/23/2008209210.75207.25209.25
04/24/2008210210206209.75
04/25/2008207.75211.25207.75210
04/28/2008212214.75209.25211.75
04/29/2008211.75212209.25210
04/30/2008210214.75209214.25
05/01/2008211.75214210.5212.5
05/02/2008213220.5213219.5
05/06/2008218.25220.75218.25219.25
05/07/2008221224219219
05/08/2008219221.75217221.5
05/09/2008221.5221.5218.5218.5
05/12/2008220.75220.75218.5220
05/13/2008221222213214.25
05/14/2008214.25214.25207.25210.75
05/15/2008211.75214.25209.5214.25
05/16/2008214.25217.75214.25215.25
05/19/2008217218.25216.25218
05/20/2008216.5217.75209.5209.5
05/21/2008209.5213208208.25
05/22/2008208.25211.25207211.25
05/23/2008210212.25208.25210.5
05/27/2008212212.25207.5208.5
05/28/2008210210.75206.5207.25
05/29/2008209.5210207.25209
05/30/2008209.5212.75209.5210
06/02/2008210210204.5205
06/03/2008207.75208.75204.5208
06/04/2008205.75208204.25207.75
06/05/2008208.5209.75204.75208
06/06/2008210210.75203.5203.5
06/09/2008202206.5200.5200.75
06/10/2008200.5202.25198198
06/11/2008200201.75194.5194.5
06/12/2008194.5200.25194.5200.25
06/13/2008195.75204195203.75
06/16/2008204.25207200.25204.5
06/17/2008207213203.75210.5
06/18/2008210210.75205207.75
06/19/2008205208204205
06/20/2008205206.75200.25202
06/23/2008203.25203.25200.25202
06/24/2008202204.75199202
06/25/2008203204.75200204.75
06/26/2008204.25212202.25209
06/27/2008209.25211204204.75
06/30/2008203.5213.75203.5213
07/01/2008210.5214.25204205.5
07/02/2008207207195.5195.75
07/03/2008197200.5187.25198.75
07/04/2008196197.75194196
07/07/2008198.25202196.25200.5
07/08/2008200.25206.5198203.75
07/09/2008204.25206.25195.75196.25
07/10/2008194.75195.75188.5190.25
07/11/2008189.75193185.25188
07/14/2008187.75189.25185.5187.5
07/15/2008187.25187.75183187
07/16/2008184.25187.25181.5187
07/17/2008189192187.75189.5
07/18/2008187.5195187.5193.5
07/21/2008192.75196.25191.5195.75
07/22/2008196197192.75195.5
07/23/2008197.5202.5195201
07/24/2008203203198.25199
07/25/2008195.75200194.25198
07/28/2008198.25200194.25195.25
07/29/2008194198194195
07/30/2008197.75201.5194.75200.75
07/31/2008200.75201.75197.75198.5
08/01/2008196207196202
08/04/2008201.25203199.75199.75
08/05/2008199218.25199207.5
08/06/2008207.75212201203.5
08/07/2008202202192.75196.75
08/08/2008194.75200.5194199
08/11/2008197197191192.75
08/12/2008194.5194.5186.75187.25
08/13/2008186.5190184.25186
08/14/2008185.5187.5184187
08/15/2008189.75189.75179188
08/18/2008190195.5185192.5
08/19/2008189195186.25193.25
08/20/2008195198.5192.5198
08/21/2008198.25199.75193.75198.75
08/22/2008200200.5197200.5
08/26/2008195.5203195.5199.5
08/27/2008198200196200
08/28/2008201.5201.5199200
08/29/2008201203.75200202
09/01/2008200203.25200201.75
09/02/2008204.5208199.25200
09/03/2008201.5209.5201206.25
09/04/2008205209.25202202
09/05/2008201.5203196197.25
09/08/2008202206.25202204.25
09/09/2008199.75205199.75203.75
09/10/2008204.75208.5200.25201.75
09/11/2008200.25200.75191.25196.75
09/12/2008198.75201.5197201
09/15/2008198.5201.75194.75198.5
09/16/2008195204195200.25
09/17/2008204.25207.25199.5202.75
09/18/2008202.5208199202.5
09/19/2008208215.75206.25213.5
09/22/2008212212202.5206.25
09/23/2008203208.75194.25196.25
09/24/2008196.25200.75195198
09/25/2008199.5199.5193.75194.5
09/26/2008195.5199.75192199.25
09/29/2008200.25209197.5198.5
09/30/2008194.25199192.75196.5
10/01/2008200202.75196196.25
10/02/2008198.25209.5195.5200.25
10/03/2008200.5202.5197.5200
10/06/2008197.75197.75186.75186.75
10/07/2008193193.25185193.25
10/08/2008186.5193182185.25
10/09/2008186.75188.75184.5188
10/10/2008180.75184.75168178.5
10/13/2008178183176.25182.25
10/14/2008184188168174.75
10/15/2008175.75175.75160.25163
10/16/2008163163151.75156
10/17/2008160161153.25154.25
10/20/2008156.75166.75154.75166.5
10/21/2008171.25172.25159159
10/22/2008160166.75156162.5
10/23/2008163164.25153.75158
10/24/2008153156.5148.5154.75
10/27/2008150.5155.75149.5149.75
10/28/2008151165.75150.5161
10/29/2008167168162167.25
10/30/2008172172158.25161.75
10/31/2008160.75168160.75163.5
11/03/2008168.5169.5163166.75
11/04/2008170181.75162.75177.75
11/05/2008180186174175
11/06/2008172.25184.5171.75174.25
11/07/2008176.75185.5174180
11/10/2008183.25191.5181.25185.25
11/11/2008185.25186.5181181.75
11/12/2008185185.75172.75176
11/13/2008178.5179.75174.25179
11/14/2008184.5190180180.5
11/17/2008178.5179.75169.5170.25
11/18/2008172.25172.25164.5167
11/19/2008169.25169.25161.5164.25
11/20/2008159.25164158.5162
11/21/2008161162156157
11/24/2008157176155174.75
11/25/2008171.5181.25169171.75
11/26/2008176.25176.25165165.5
11/27/2008170.25180169.5174
11/28/2008171178.75171178
12/01/2008178.75180171172
12/02/2008172181.25171.5180
12/03/2008180.25191.75178.5185.5
12/04/2008188190.25179.25183
12/05/2008183.25187181.75185
12/08/2008189.25195.5189191.25
12/09/2008188.75202185195.5
12/10/2008201.25201.25197.5198.75
12/11/2008199.75203.5194.5197.5
12/12/2008195201191.25195.75
12/15/2008195.5206.5195.5205.75
12/16/2008202.25207202.25207
12/17/2008205.75208.5204.25207.5
12/18/2008209.75211.75198.25200
12/19/2008196.5203.25196200
12/22/2008200203195.5200
12/23/2008195205.5195200
12/24/2008199.25204.75198.25203
12/29/2008197207.75197199
12/30/2008204.5208.5200205.5
12/31/2008205208.5201.5202.5