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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 196.397
CLOSE 196.0383

Low

LOW 140.75

High

HIGH 256
DATEOPENHIGHLOWCLOSE
01/02/2009204.25208.75203208.75
01/05/2009211.75215.75203205
01/06/2009207.5210.25202.5203.75
01/07/2009201204.25199.75201.25
01/08/2009206206196200.75
01/09/2009198.25204193.25199.75
01/12/2009200.25203.25198.75199.75
01/13/2009198199.5191.5197
01/14/2009197.25197.25186.75190
01/15/2009188.5190.75182.5184
01/16/2009185.75191.5185.5189
01/19/2009191.75194188189.5
01/20/2009191.75191.75186187
01/21/2009184.25190.25179.5188.25
01/22/2009192.5192.5185.75187
01/23/2009184.5189183.75185
01/26/2009186.5186.5178.5181.75
01/27/2009183.75189180.5189
01/28/2009190195188195
01/29/2009192.75195.5179181.5
01/30/2009179.75185.75179.25183
02/02/2009184184.75178182.25
02/03/2009182184181182.5
02/04/2009185185182.25183
02/05/2009180188.5180188.5
02/06/2009185.75192185.75192
02/09/2009190.5198.5190197
02/10/2009194.25196.5193.25194
02/11/2009190197.5190195
02/12/2009186.5189.5173.5179.5
02/13/2009180181.75176.25179.5
02/16/2009176181.25176177.75
02/17/2009178.25180.25171171.25
02/18/2009171.25173.5168.5171.25
02/19/2009174174170170.25
02/20/2009170172.25166.25166.25
02/23/2009166168.75157159.5
02/24/2009157.25157.75153154.75
02/25/2009158158.5154.25155.75
02/26/2009158161.5156.75161.25
02/27/2009159160.75155.25158.25
03/02/2009154.75158.25152.5152.75
03/03/2009152155.75150.75152.5
03/04/2009154163.25154163
03/05/2009158.75161153.5153.5
03/06/2009152.75154145.75149.25
03/09/2009146.5149.5140.75143.25
03/10/2009145.75153.25144152.25
03/11/2009154155.75146.5154.75
03/12/2009154.75157150.75154.5
03/13/2009156.5162.5155.75158
03/16/2009160163.25158.25158.25
03/17/2009161.25163.25155.5161.5
03/18/2009163163158158.25
03/19/2009160.75162.75155156.25
03/20/2009156.5159152.5152.5
03/23/2009155.5156.75149152.5
03/24/2009156156.75151.25152.5
03/25/2009154.5157151.75155.75
03/26/2009158.75159154.75156
03/27/2009155157.5153.5155.5
03/30/2009153160153157.25
03/31/2009157.5167157.5165.25
04/01/2009164.75169.5162.75168.5
04/02/2009169.75180.25168.5173.25
04/03/2009175183.75172.25178.5
04/06/2009179180.75172172.25
04/07/2009174175164.75167.5
04/08/2009167.25169164.25166.5
04/09/2009170170.5165.5170.5
04/14/2009167.25175167.25170
04/15/2009170.75170.75164.25168.5
04/16/2009170171.75168.25170
04/17/2009168.75177168.75174
04/20/2009175175170.25173
04/21/2009175.25178171174
04/22/2009172.5185.25172.5182.75
04/23/2009183.75187.75173.75175
04/24/2009176.5183.25174.25178.25
04/27/2009177.5177.5167.25174.25
04/28/2009173.75173.75168.25171.5
04/29/2009174178.5170.75174
04/30/2009177183.5176.75178.25
05/01/2009179.25184.75177.25181.75
05/05/2009185186180.5181.75
05/06/2009183.5184.5172180.75
05/07/2009180.75182.5176.25177.25
05/08/2009179.25182.5175.5180.5
05/11/2009183183176.5176.75
05/12/2009177.25182176.5179.5
05/13/2009179182171172.5
05/14/2009173.5176.25165.25171.5
05/15/2009175.25180.25172.75178.5
05/18/2009176178.75175.5178.75
05/19/2009178180176.75179.75
05/20/2009176.5181.25176.5180
05/21/2009178.75178.75174.5177.25
05/22/2009175179.5167.75169.5
05/26/2009173.75173.75161167
05/27/2009166169.25166167.75
05/28/2009167.25168164.5166.5
05/29/2009166.75168.75164.25164.25
06/01/2009167.5169.75164.75168.75
06/02/2009169.25173168.25171
06/03/2009171.75173.5166.5168.25
06/04/2009168.5171.25165.75171.25
06/05/2009174177.75167.25177.75
06/08/2009176176.75168.5170.75
06/09/2009170176.5169171.75
06/10/2009174.5178.5169172.75
06/11/2009172179.75171178.5
06/12/2009180180175.75177.25
06/15/2009179.75179.75174175
06/16/2009176177.5169.5176.5
06/17/2009178178174176.75
06/18/2009176177169.25175.25
06/19/2009174.25180.5172.25176.75
06/22/2009175.75186175.75182.75
06/23/2009186190182187.5
06/24/2009187.25189.75186187
06/25/2009187.75191.5187190
06/26/2009189.75200.75189.25193.25
06/29/2009193.75202.75191.5196.75
06/30/2009198.75200.5195.25199
07/01/2009198.5202195.5202
07/02/2009200.5206.5197.75200
07/03/2009201.5201.5196.5197.75
07/06/2009197.5202194.25197.5
07/07/2009198198192.5194
07/08/2009194.25195191.25191.75
07/09/2009191194.5188.75193.25
07/10/2009188.5194188.5191.5
07/13/2009190.25194190.25193
07/14/2009192.5196.75192.5196.5
07/15/2009195198187.5189
07/16/2009188.25188.5184185.25
07/17/2009187.75188185186.25
07/20/2009188.75188.75185.75186.75
07/21/2009187187.75185.5187
07/22/2009189.75189.75185186.5
07/23/2009189189184.25187
07/24/2009189.75189.75185.5187.5
07/27/2009190190184.25185.5
07/28/2009185.25189.25185186
07/29/2009185188.5184.25186.25
07/30/2009189195188.5192.5
07/31/2009193.5195.5190191
08/03/2009196196190.1195.2
08/04/2009193.8195.4191.4194.8
08/05/2009192.1196192.1196
08/06/2009194.5196.6190.2194.8
08/07/2009192.1196.9192.1196.9
08/10/2009198.5198.5190.5192.9
08/11/2009192196.3190192.6
08/12/2009194199.1192198.4
08/13/2009198.1201.3197.3198
08/14/2009199200.7192.3193.2
08/17/2009192193.9187189.5
08/18/2009189.9190186.6190
08/19/2009187.3192187192
08/20/2009193.7194.3190.5194.3
08/21/2009194.4196.9193.8196
08/24/2009196197.7192.3195.1
08/25/2009192197.7192195
08/26/2009197197.2192.1195
08/27/2009195.4195.4192.1194.4
08/28/2009196.4200.2195196.6
09/01/2009201.6203.1197.2197.2
09/02/2009199.3201.5193.5195.3
09/03/2009197197193.4195
09/04/2009196.5199.8194.8198.8
09/07/2009199.9202.3198.7202.3
09/08/2009202.5204.6200.1202.3
09/09/2009200.5205.6200.5205
09/10/2009205.9210.7204.8209.9
09/11/2009209.2210.9205.8208.3
09/14/2009208210.2204.4207.5
09/15/2009207.1208.5202.1203.1
09/16/2009202.4209202.4207
09/17/2009210.1210.5205.6208.5
09/18/2009206.7210198198
09/21/2009199.7206.9199204.8
09/22/2009204.6209.5202.9206.7
09/23/2009207216.8207210.7
09/24/2009211212.6208210
09/25/2009211213.7210.7212
09/28/2009213.2225.6210.3220.8
09/29/2009221.8228.2219224.7
09/30/2009225.9230.6217217
10/01/2009217.3227.9216.7222
10/02/2009220221.1215.4218
10/05/2009217.3221.3215.9220
10/06/2009220230218.9229
10/07/2009227.1232226.8228.9
10/08/2009231.9236231.9234.1
10/09/2009236236.3231.6233.4
10/12/2009235.2237.9233.6234.6
10/13/2009234.8235.9231.5232
10/14/2009235.2235.2232.4234
10/15/2009233.4234.1231232.2
10/16/2009233234.6229.9231
10/19/2009232.9237.7231.6236.8
10/20/2009236.1237.5231.2234.3
10/21/2009236.1236.1229232.9
10/22/2009229.2231.6224.4224.4
10/23/2009229.9233.6225.8229.9
10/26/2009235.1235.1225225
10/27/2009225230.1223.7226.8
10/28/2009227.9229.9219.7221.1
10/29/2009221.5226.8221226.5
10/30/2009228.8229.4225.2227.9
11/02/2009225.8229.4222225.3
11/03/2009224.9224.9218.4219.6
11/04/2009218.6224.1218.6223.3
11/05/2009223.2231.1223.2228.5
11/06/2009228.5232228230.7
11/09/2009232238.4231.1237.5
11/10/2009239.2241.2235.6238.1
11/11/2009237.9242.6237.9238.6
11/12/2009238.1240.6234.6236.9
11/13/2009236.8240.2232.5239.3
11/16/2009241.3243.8239.4242.7
11/17/2009243.1244.1238238
11/18/2009241.9241.9238.1239
11/19/2009240.7240.7230231.3
11/20/2009232.8234.9229.3233.5
11/23/2009236.6237.3232.7234.1
11/24/2009234.2236227.6234
11/25/2009237.1237.1232.7233.3
11/26/2009230.6232223.1223.1
11/27/2009224229.9221.8228.7
11/30/2009227.7229223.4223.4
12/01/2009225.8232.6224231.5
12/02/2009232.6236.2229.9233
12/03/2009235.4256233243.3
12/04/2009244.5244.6237.2243.4
12/07/2009240249.9240245.8
12/08/2009245.1249.4243.5246.8
12/09/2009247.9248244.2245.5
12/10/2009246.7249.3244.3249.1
12/11/2009247.2250243.9246.7
12/14/2009250.2250.2244.1246.2
12/15/2009247.5247.5244245.8
12/16/2009247.2249.7244.6247.8
12/17/2009249.9250.7247249
12/18/2009249.9249.9240.6244.9
12/21/2009248.9250246248.9
12/22/2009246.5246.7240.9243.3
12/23/2009242.3246.2242.3243.7
12/24/2009248.2248.2242.5242.5
12/29/2009249.7250.9245.8249
12/30/2009250.8250.8244.9248.2
12/31/2009252.6252.6242.7243