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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 283.6
CLOSE 283.6538

Low

LOW 222.2

High

HIGH 386.7
DATEOPENHIGHLOWCLOSE
01/04/2010249.5251.1243.8250.5
01/05/2010251.6254.8249252.9
01/06/2010249.1249.4245.3247.9
01/07/2010249.4249.4244.9247
01/08/2010245.8249.2244.4246.1
01/11/2010243.5248243.5246.1
01/12/2010248248244247.1
01/13/2010248.2248.2246246.8
01/14/2010250.1252.4245245.9
01/15/2010244.9246.4243.2244.5
01/18/2010245245.8243243.2
01/19/2010243248242.1244.1
01/20/2010243247.1237239.2
01/21/2010241.3242.4238.7240.1
01/22/2010240.1242.1238240
01/25/2010240.5242.5238.5238.5
01/26/2010239.5239.9238239.8
01/27/2010239.8239.8235.4237
01/28/2010238.9240235.4237
01/29/2010237.7237.7232.8233.5
02/01/2010232.4234.2228.2231.3
02/02/2010231.9234.8230.8234.3
02/03/2010233.4236.7231.2231.9
02/04/2010232.6232.6222.5226.6
02/05/2010226.4226.4222.2224
02/08/2010224227.7223223
02/09/2010222.6224.6222.4223.4
02/10/2010224.5228.9223.4227.7
02/11/2010238245.6238242
02/12/2010244.8246.3240.1242.8
02/15/2010243.9246.5240.1242.3
02/16/2010246.1246.3242.1245.1
02/17/2010244.3251.2244.3249.4
02/18/2010247.1250.5246.7249.7
02/19/2010246251.5246251.2
02/22/2010251.7254.1250.4253.2
02/23/2010253253247.6248.4
02/24/2010247250.4246.9249.9
02/25/2010249.9250.9246.3246.3
02/26/2010247.6249.2244.4249.2
03/01/2010248.7251.6246.1247
03/02/2010248.1251.2248.1251.2
03/03/2010248.9253.3248.9252.7
03/04/2010255.6257.4249.8255.2
03/05/2010255258.3255256.5
03/08/2010258.7258.7252.4256.8
03/09/2010258.4258.4251252.5
03/10/2010251.9254249.9254
03/11/2010251.4255.7251.4253.5
03/12/2010255.8257.2254.8255
03/15/2010255.9255.9252.9254.1
03/16/2010254.8260.3253.5258.5
03/17/2010259.8265.8258.5263.8
03/18/2010261.1266.7260.2262.1
03/19/2010262.1265.4257.6261
03/22/2010259.8261.5257260.8
03/23/2010261.7261.7259.4259.4
03/24/2010261.1261.3255.1257.2
03/25/2010251.4259249.8257.4
03/26/2010256.6259.2254.2258.6
03/29/2010261.3261.3251253.8
03/30/2010255.8256.3252.7254.8
03/31/2010255.2259.2250.4252.2
04/01/2010252.2259252.2259
04/06/2010260263.6260263.2
04/07/2010264.4266.4263264.5
04/08/2010261266.4258266.3
04/09/2010266.1268.1264.3264.8
04/12/2010266.9267.6264264.6
04/13/2010262.7262.7259.4259.4
04/14/2010260.1262.2260.1261.8
04/15/2010262.3264.2262262.9
04/16/2010263.4266261.5262.2
04/19/2010263263257.7259.4
04/20/2010260267.5260265.3
04/21/2010263.7266261.4263
04/22/2010262.8265.8259260.1
04/23/2010261.9266.2261.5262.9
04/26/2010265268.3262.7266.5
04/27/2010266.9269.7265265
04/28/2010263.5272.5263.5267.9
04/29/2010268.2274.4268272
04/30/2010272.9276.3270.4272.4
05/04/2010269.3278.5268.7271.8
05/05/2010272.3272.3267270.4
05/06/2010266.9271.9259.9264.1
05/07/2010258.9259.9240246.5
05/10/2010253.1264248.8263.8
05/11/2010263.6268.8256.1266.8
05/12/2010265.3273.5264.2272.5
05/13/2010274.3278.5270274.6
05/14/2010271.1271.1263267
05/17/2010267.4269.5262.6263.8
05/18/2010267267.1258.2260.1
05/19/2010260.2260.2246.5252.1
05/20/2010251.1254242.1248.1
05/21/2010246.7249.6244248.1
05/24/2010247250.6245.1249
05/25/2010244.9244.9238.6239.5
05/26/2010240244.6240243.9
05/27/2010246.8251.4243.3250.9
05/28/2010251.8253.8247.9248.6
06/01/2010247.9248241.9244.7
06/02/2010246.1246.9241.1246.5
06/03/2010248.4253.9248.4253.1
06/04/2010250256.2250252.2
06/07/2010247.3251.5247.3249.4
06/08/2010245.4251.2245.4249.5
06/09/2010254.4257.6249.5256.5
06/10/2010251.9255.8250.1254.5
06/11/2010254.8257250.4253.4
06/14/2010252.6258.3252.6256.5
06/15/2010254.3263.8254.3260.9
06/16/2010263.7265.9257.6264
06/17/2010266.2268259.3263.1
06/18/2010264.7266.7262.6265.6
06/21/2010270.6272.5266.7271
06/22/2010276.4279.6267.4275.5
06/23/2010275.6276.4270.8272.4
06/24/2010274.8281.8273.1274.6
06/25/2010276.5279.2273.1276.6
06/28/2010278284.9273.4280.8
06/29/2010276280271.1271.1
06/30/2010271.3275271274.1
07/01/2010269.4274.4264.5265.4
07/02/2010266.1272.9264.7269
07/05/2010267.8272.7267.8271.6
07/06/2010272.2278.2270.4276.6
07/07/2010272.4278.8271.9277.2
07/08/2010282.1287.4280.7283.3
07/09/2010282.7286.4281.9282
07/12/2010285.6285.6280.4284.1
07/13/2010283291.9283291
07/14/2010294.2298.7286.7288
07/15/2010289293.9286287.6
07/16/2010286.1292.7286.1287.5
07/19/2010286.1289.4282282.4
07/20/2010285.3286.3282.2286.1
07/21/2010289.2289.2280.2281.6
07/22/2010279.2284.5277.9279.4
07/23/2010278.9283.8277277
07/26/2010281.6281.6276.4277.9
07/27/2010281.1282.7273.3274.6
07/28/2010275.6278.2273.7275
07/29/2010279.5283.3274.9278
07/30/2010280.1285.7274.9277.5
08/02/2010280.9282275.3281.6
08/03/2010282.7288279.9283.8
08/04/2010281.2286.7281283.1
08/05/2010281.4283.7277279.4
08/06/2010280283.7277.5281.9
08/09/2010280282.4278.7279.9
08/10/2010278.3281277.6279.9
08/11/2010277282272.6272.6
08/12/2010272275.8270.4273
08/13/2010278.8278.8272.9273.6
08/16/2010273.7275.4271.4272.5
08/17/2010272.9275.7272.3275
08/18/2010278.4278.4273.1274
08/19/2010275279.1271.2274.9
08/20/2010275277.2272.2273
08/23/2010276.4278.5274.6275.9
08/24/2010275.4275.4272274.7
08/25/2010275275.5269.7270
08/26/2010269.9272268.5270.1
08/27/2010271.1276270.8273
08/31/2010272.6275.6270.3274.3
09/01/2010276.7279.2271.8278.3
09/02/2010278.3288.6278.3284
09/03/2010285.6291.8282.7287.4
09/06/2010289.9291.8285.9286.6
09/07/2010287.9287.9279.4282.5
09/08/2010282.3285.6278.8282.5
09/09/2010289.5295.8284.9294.6
09/10/2010290.9306.3290.9305.2
09/13/2010309.5310298303.6
09/14/2010304.7314.7304310.3
09/15/2010313.2315.3306.6307.4
09/16/2010308.4309.5303.5305
09/17/2010305.1317.1303.6311.6
09/20/2010320.5320.5308.5312.2
09/21/2010307.1311.9306.2310
09/22/2010311.9312.7308.9309.3
09/23/2010312.6312.6303.7306.8
09/24/2010307307301.9305.7
09/27/2010304.6306.7303.5305.5
09/28/2010305.7309.7300.9309.6
09/29/2010310.3312.9304.9308
09/30/2010308.6321308.6316.5
10/01/2010323.9323.9311.2319.6
10/04/2010320.2323.4316.3318.6
10/05/2010319.4321316.9320.3
10/06/2010321.3327.6321.3327.6
10/07/2010326.8331.1323.6327.5
10/08/2010324.7328.4324.7325.8
10/11/2010329.8340.6327.3338
10/12/2010338338329.4332.3
10/13/2010331.3345.5331.1343
10/14/2010341343.7332.8333.2
10/15/2010335335331333.1
10/18/2010330.4336.4330.4334.9
10/19/2010335.9335.9330.7331.1
10/20/2010332.2332.2323.4329.9
10/21/2010331.1339.2328.8334.5
10/22/2010338.8338.8330.1333
10/25/2010332.4336.5328.4334.9
10/26/2010332.7338.7330.1331.4
10/27/2010330332.8328330.1
10/28/2010333.4335.8326328.6
10/29/2010326.1330313.2326.7
11/01/2010329.7333.1327329.7
11/02/2010329.9333.5328.2331.7
11/03/2010323.8334.7323.8330.5
11/04/2010335.3337.9334.4336.2
11/05/2010337.4342.5336.4341.8
11/08/2010340343.2328.1332.7
11/09/2010333.8339.1332.9334.7
11/10/2010335.6337.5332.6334.7
11/11/2010337338.6323.8324.6
11/12/2010322.2327317.8324.9
11/15/2010325.1330.2322.8329.3
11/16/2010329.5330.1325.4325.9
11/17/2010323.9328.9322327.9
11/18/2010329.1335.2326.7334.2
11/19/2010333.4338.6333.4338.3
11/22/2010338.3341.2335337.9
11/23/2010336.6336.9330.3330.9
11/24/2010330336.8329335.9
11/25/2010335.1339.7333.9337.6
11/26/2010333337.6331.7337
11/29/2010335.3336.6325329
11/30/2010331.1331.1309.1313.6
12/01/2010314331.8313331.8
12/02/2010338.2340.8333.9340.8
12/03/2010340341.7335.6337.5
12/06/2010337.5341.1333.5339.1
12/07/2010339.7353.1335.6353.1
12/08/2010350.3354.8348.8350.7
12/09/2010353386.7351.6360
12/10/2010362.3364.9355359.8
12/13/2010361.1363.3355.5360.8
12/14/2010361.9366.6357.7366.6
12/15/2010366.2367.9361.3366
12/16/2010364.6368.4361.2361.7
12/17/2010363.9363.9354.5359.8
12/20/2010362362357.4359.1
12/21/2010359.8362.2356.7360.5
12/22/2010361.1363.6356.3361.5
12/23/2010362.6367.9354.7358.4
12/24/2010355.4358355355.4
12/29/2010352.1365.5350.7361.3
12/30/2010363.1364.8358.2359
12/31/2010360.5360.7353.5359