HLMA.L
Halma plc
13:27:02
3948 £
0.0000 (%0.00)
Previous Close: 3958
Day Low₺3942
Day High₺4006
HLMA.L: Halma plc Historical Data
2011 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 354.5749
CLOSE 354.4331
Low
LOW 305.5
High
HIGH 432.3
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2011 | 359.6 | 362.7 | 359.5 | 360.4 |
| 01/05/2011 | 361.9 | 361.9 | 348.2 | 359.5 |
| 01/06/2011 | 359.3 | 359.3 | 348.1 | 356.6 |
| 01/07/2011 | 356.6 | 356.6 | 352.7 | 354.9 |
| 01/10/2011 | 353.7 | 354.9 | 348.9 | 352 |
| 01/11/2011 | 354.9 | 355.9 | 351.6 | 352 |
| 01/12/2011 | 353.8 | 354.2 | 346.7 | 346.7 |
| 01/13/2011 | 348.2 | 349.3 | 338 | 342.3 |
| 01/14/2011 | 341 | 341.1 | 332.7 | 335.9 |
| 01/17/2011 | 336.9 | 341.8 | 333.5 | 341.5 |
| 01/18/2011 | 342 | 345 | 340.8 | 343.4 |
| 01/19/2011 | 343.4 | 343.8 | 335 | 335 |
| 01/20/2011 | 335 | 335 | 324.9 | 327 |
| 01/21/2011 | 327.7 | 329.5 | 319.5 | 320 |
| 01/24/2011 | 321.5 | 326.7 | 318.5 | 322.4 |
| 01/25/2011 | 324.7 | 331.9 | 318 | 321.6 |
| 01/26/2011 | 323.3 | 337.2 | 321.3 | 335 |
| 01/27/2011 | 335.2 | 340.6 | 333.7 | 337.5 |
| 01/28/2011 | 341.4 | 351.4 | 337.1 | 338.2 |
| 01/31/2011 | 336.6 | 340.4 | 331.4 | 337.9 |
| 02/01/2011 | 340.2 | 349.7 | 338.9 | 343.9 |
| 02/02/2011 | 344.8 | 350 | 338.8 | 340.4 |
| 02/03/2011 | 339.5 | 343.5 | 335.2 | 336.4 |
| 02/04/2011 | 338.6 | 343.7 | 336.3 | 340 |
| 02/07/2011 | 339.6 | 345.7 | 339.3 | 343.5 |
| 02/08/2011 | 341.9 | 347.5 | 338.3 | 340 |
| 02/09/2011 | 341.8 | 341.8 | 337.1 | 339.5 |
| 02/10/2011 | 338 | 343.8 | 337.4 | 339.5 |
| 02/11/2011 | 337.9 | 342.6 | 337.2 | 340 |
| 02/14/2011 | 339.8 | 353.9 | 339.8 | 344 |
| 02/15/2011 | 341.5 | 345.4 | 338.2 | 339.4 |
| 02/16/2011 | 342.7 | 345.4 | 337.4 | 342 |
| 02/17/2011 | 343.9 | 354.3 | 338 | 340 |
| 02/18/2011 | 341.5 | 341.7 | 338 | 340.2 |
| 02/21/2011 | 338 | 342 | 336.1 | 337.4 |
| 02/22/2011 | 334.5 | 334.7 | 325.7 | 329.6 |
| 02/23/2011 | 328.3 | 333.2 | 326.3 | 330.4 |
| 02/24/2011 | 325.4 | 328.2 | 321.9 | 323.9 |
| 02/25/2011 | 324.3 | 331.3 | 316.3 | 331.3 |
| 02/28/2011 | 330.8 | 337.6 | 330.48 | 336.5 |
| 03/01/2011 | 339.1 | 342.7 | 335.3 | 338 |
| 03/02/2011 | 337.3 | 341.3 | 330.9 | 338.3 |
| 03/03/2011 | 338.8 | 344.2 | 337.8 | 340 |
| 03/04/2011 | 340.1 | 347.6 | 340.1 | 343.8 |
| 03/07/2011 | 344.2 | 346.9 | 339.3 | 345.2 |
| 03/08/2011 | 345.8 | 348.26 | 342 | 345 |
| 03/09/2011 | 348.5 | 374 | 342.6 | 361.7 |
| 03/10/2011 | 360.9 | 367.34 | 350.8 | 350.8 |
| 03/11/2011 | 349.1 | 350.3 | 339.2 | 340.4 |
| 03/14/2011 | 341.9 | 344.5 | 335 | 339.8 |
| 03/15/2011 | 335 | 339.9 | 322.4 | 335.2 |
| 03/16/2011 | 335.7 | 345 | 328.2 | 328.2 |
| 03/17/2011 | 328.7 | 335 | 326.5 | 331.1 |
| 03/18/2011 | 333.6 | 335 | 323 | 330 |
| 03/21/2011 | 335.7 | 349.8 | 335 | 343.1 |
| 03/22/2011 | 344.5 | 344.5 | 335.8 | 338.4 |
| 03/23/2011 | 337.7 | 340.1 | 334.51 | 336.6 |
| 03/24/2011 | 336.7 | 345.4 | 336.7 | 345.4 |
| 03/25/2011 | 346.1 | 346.1 | 343.31 | 344.8 |
| 03/28/2011 | 345.4 | 350 | 345.4 | 348.3 |
| 03/29/2011 | 348.9 | 356.5 | 343.8 | 347.5 |
| 03/30/2011 | 348.8 | 353.8 | 347.3 | 351.1 |
| 03/31/2011 | 352.4 | 352.6 | 349.35 | 350.5 |
| 04/01/2011 | 354.1 | 357.5 | 351.2 | 355 |
| 04/04/2011 | 353.5 | 358.7 | 353.2 | 355.7 |
| 04/05/2011 | 356.1 | 356.1 | 350.6 | 354.3 |
| 04/06/2011 | 355.1 | 358.1 | 352.8 | 354.3 |
| 04/07/2011 | 353.7 | 355.52 | 344.3 | 350.4 |
| 04/08/2011 | 351.1 | 353.8 | 349.8 | 353.8 |
| 04/11/2011 | 352.6 | 356.3 | 349.4 | 353.5 |
| 04/12/2011 | 350.6 | 352.9 | 347.8 | 350.1 |
| 04/13/2011 | 351 | 353.6 | 347.6 | 349.7 |
| 04/14/2011 | 350 | 351.9 | 345.7 | 348.6 |
| 04/15/2011 | 348.5 | 354.3 | 346.8 | 350.7 |
| 04/18/2011 | 350 | 351.7 | 340.7 | 344.3 |
| 04/19/2011 | 346.2 | 352 | 345 | 348 |
| 04/20/2011 | 349.2 | 365.4 | 349.2 | 354.4 |
| 04/21/2011 | 354.8 | 358.8 | 351.9 | 355.4 |
| 04/26/2011 | 363.8 | 363.8 | 352.4 | 357.7 |
| 04/27/2011 | 358.8 | 367.36 | 357 | 361.7 |
| 04/28/2011 | 364 | 380.4 | 363.4 | 373.5 |
| 05/03/2011 | 373.6 | 383.3 | 370.5 | 373.6 |
| 05/04/2011 | 370.4 | 373.9 | 367 | 367.8 |
| 05/05/2011 | 369 | 370.2 | 365 | 367.3 |
| 05/06/2011 | 366.4 | 371.6 | 365.18 | 370.1 |
| 05/09/2011 | 369.8 | 375 | 368.9 | 370.9 |
| 05/10/2011 | 370.6 | 385 | 370.6 | 380.9 |
| 05/11/2011 | 382.3 | 384.8 | 379.5 | 381.5 |
| 05/12/2011 | 378.7 | 390.6 | 378.4 | 385.3 |
| 05/13/2011 | 387.8 | 397.2 | 385.29 | 391.1 |
| 05/16/2011 | 388.1 | 393.3 | 380.4 | 381.8 |
| 05/17/2011 | 380.8 | 383.2 | 375.7 | 376.7 |
| 05/18/2011 | 378.6 | 378.6 | 370.8 | 376.5 |
| 05/19/2011 | 378.8 | 385.1 | 377 | 383 |
| 05/20/2011 | 383.9 | 392 | 378.9 | 379.4 |
| 05/23/2011 | 375.1 | 377.6 | 362.7 | 375.5 |
| 05/24/2011 | 377.3 | 385.9 | 376.2 | 380.4 |
| 05/25/2011 | 378.8 | 381 | 376 | 381 |
| 05/26/2011 | 381.3 | 384.9 | 380.4 | 384.4 |
| 05/27/2011 | 386.8 | 389.5 | 385.3 | 388 |
| 05/31/2011 | 387.9 | 399.4 | 387.9 | 394.2 |
| 06/01/2011 | 395.6 | 397.41 | 391.7 | 395.8 |
| 06/02/2011 | 393 | 396.1 | 390.7 | 394.6 |
| 06/03/2011 | 396 | 396.7 | 389 | 394.4 |
| 06/06/2011 | 393.3 | 398.6 | 392.6 | 395.6 |
| 06/07/2011 | 394.9 | 400.3 | 393 | 393.2 |
| 06/08/2011 | 392.9 | 394.4 | 387 | 390.3 |
| 06/09/2011 | 390.9 | 395.2 | 390.45 | 394.2 |
| 06/10/2011 | 391.8 | 393.9 | 380.4 | 382.8 |
| 06/13/2011 | 382 | 390.3 | 380.86 | 387.3 |
| 06/14/2011 | 390.1 | 395.5 | 385 | 391.2 |
| 06/15/2011 | 391.9 | 395.3 | 383.5 | 390.1 |
| 06/16/2011 | 390.1 | 390.1 | 380.7 | 387.4 |
| 06/17/2011 | 384.4 | 394.8 | 380.2 | 391 |
| 06/20/2011 | 390.7 | 392.6 | 384 | 387.2 |
| 06/21/2011 | 390 | 396.5 | 376.5 | 393.6 |
| 06/22/2011 | 393.4 | 411.9 | 393.4 | 399.9 |
| 06/23/2011 | 399.5 | 399.5 | 386 | 393.5 |
| 06/24/2011 | 400.2 | 400.4 | 390.7 | 392.2 |
| 06/27/2011 | 390.1 | 398.6 | 389.44 | 398.1 |
| 06/28/2011 | 400.4 | 404.1 | 396.9 | 401.7 |
| 06/29/2011 | 402.6 | 412.1 | 398.2 | 406.8 |
| 06/30/2011 | 407.5 | 416.5 | 406.5 | 414.3 |
| 07/01/2011 | 416.4 | 420.3 | 414.3 | 418.9 |
| 07/04/2011 | 419.5 | 423.74 | 418.6 | 423.7 |
| 07/05/2011 | 422.3 | 425.5 | 417.4 | 424 |
| 07/06/2011 | 424.7 | 432.3 | 423.6 | 429.6 |
| 07/07/2011 | 429.4 | 429.4 | 420.6 | 422.9 |
| 07/08/2011 | 424.9 | 427.2 | 418.6 | 426.7 |
| 07/11/2011 | 422.4 | 426.9 | 413.8 | 418.5 |
| 07/12/2011 | 413.4 | 417.2 | 406.1 | 414.6 |
| 07/13/2011 | 415.3 | 420.7 | 414.4 | 418.3 |
| 07/14/2011 | 412.3 | 417.9 | 409.96 | 415.2 |
| 07/15/2011 | 410.9 | 416.1 | 409.6 | 412.4 |
| 07/18/2011 | 410.4 | 411.5 | 405.3 | 405.5 |
| 07/19/2011 | 410.2 | 411.5 | 404.1 | 409.6 |
| 07/20/2011 | 408.5 | 410.8 | 403.8 | 406.5 |
| 07/21/2011 | 405.5 | 409 | 403.4 | 406.1 |
| 07/22/2011 | 407 | 412.1 | 407 | 408.9 |
| 07/25/2011 | 407.6 | 411.4 | 405.9 | 409.4 |
| 07/26/2011 | 408.3 | 417.3 | 408.3 | 413.3 |
| 07/27/2011 | 414 | 414 | 404.1 | 406.5 |
| 07/28/2011 | 402 | 409.2 | 395.5 | 400 |
| 07/29/2011 | 397 | 408.5 | 397 | 405 |
| 08/01/2011 | 409.6 | 413.8 | 386.7 | 395.5 |
| 08/02/2011 | 393.2 | 395.7 | 383.2 | 384.1 |
| 08/03/2011 | 382.6 | 389.7 | 380 | 381.1 |
| 08/04/2011 | 386.3 | 389.8 | 374.1 | 374.1 |
| 08/05/2011 | 370 | 378.5 | 360.3 | 366 |
| 08/08/2011 | 362 | 373.2 | 353 | 357.2 |
| 08/09/2011 | 359.5 | 382.4 | 340.3 | 370.3 |
| 08/10/2011 | 377.4 | 379.2 | 360.2 | 360.2 |
| 08/11/2011 | 370.3 | 370.3 | 343.1 | 355.2 |
| 08/12/2011 | 356 | 366.7 | 349.5 | 366.1 |
| 08/15/2011 | 369.8 | 373.2 | 364.7 | 369.3 |
| 08/16/2011 | 365.3 | 367.6 | 357 | 365.9 |
| 08/17/2011 | 363.8 | 367.8 | 360.4 | 362.6 |
| 08/18/2011 | 357.6 | 361.7 | 340.4 | 342.7 |
| 08/19/2011 | 343.8 | 343.8 | 330.53 | 331.2 |
| 08/22/2011 | 329.2 | 338.4 | 325.2 | 331.9 |
| 08/23/2011 | 336 | 341.2 | 332.3 | 335.9 |
| 08/24/2011 | 337.3 | 343.1 | 335.1 | 337.5 |
| 08/25/2011 | 341.7 | 343.6 | 331.7 | 335 |
| 08/26/2011 | 334.3 | 334.3 | 334.3 | 334.3 |
| 08/30/2011 | 337.8 | 341.4 | 330.5 | 335 |
| 08/31/2011 | 336.3 | 347.93 | 336.3 | 347.9 |
| 09/01/2011 | 348.5 | 360.3 | 344.5 | 360.3 |
| 09/02/2011 | 357 | 357.2 | 339.93 | 353.7 |
| 09/05/2011 | 347 | 350.16 | 343.4 | 345.8 |
| 09/06/2011 | 343.7 | 350.8 | 339.8 | 343.7 |
| 09/07/2011 | 350.7 | 355.2 | 345.9 | 350 |
| 09/08/2011 | 348.8 | 353.5 | 343.2 | 348.5 |
| 09/09/2011 | 346.4 | 350.4 | 344.3 | 345.7 |
| 09/12/2011 | 340 | 342.3 | 336.58 | 338.6 |
| 09/13/2011 | 342.3 | 342.3 | 334.6 | 335.8 |
| 09/14/2011 | 335.3 | 343.7 | 331.3 | 341.2 |
| 09/15/2011 | 344.2 | 354.6 | 344.2 | 350.6 |
| 09/16/2011 | 352.4 | 352.4 | 341 | 343.9 |
| 09/19/2011 | 340.7 | 345 | 332.2 | 335.9 |
| 09/20/2011 | 336.3 | 341.9 | 332.4 | 336.9 |
| 09/21/2011 | 337.6 | 338.7 | 333.5 | 335.6 |
| 09/22/2011 | 332.2 | 332.2 | 316.81 | 321.4 |
| 09/23/2011 | 322.9 | 324.4 | 310.6 | 317.3 |
| 09/26/2011 | 313.4 | 324.1 | 313.4 | 317.6 |
| 09/27/2011 | 325.9 | 328 | 321.7 | 323.8 |
| 09/28/2011 | 320.3 | 327.8 | 316 | 324.9 |
| 09/29/2011 | 324.6 | 326.1 | 315.2 | 315.2 |
| 09/30/2011 | 315.3 | 317.5 | 311.2 | 315.6 |
| 10/03/2011 | 310.7 | 324.4 | 308.7 | 323.9 |
| 10/04/2011 | 318.9 | 324 | 305.5 | 306.3 |
| 10/05/2011 | 313.2 | 313.9 | 307 | 309.1 |
| 10/06/2011 | 311.9 | 324.7 | 310.8 | 323 |
| 10/07/2011 | 324.6 | 327.4 | 318.17 | 326.2 |
| 10/10/2011 | 327.5 | 331.1 | 322.2 | 330.8 |
| 10/11/2011 | 329 | 339.9 | 329 | 333.6 |
| 10/12/2011 | 333.8 | 333.8 | 325.7 | 331.9 |
| 10/13/2011 | 329.6 | 334.9 | 328.8 | 332 |
| 10/14/2011 | 332.3 | 348.7 | 330.9 | 345.7 |
| 10/17/2011 | 348.7 | 350.2 | 331 | 335.5 |
| 10/18/2011 | 334 | 335.4 | 327.5 | 332.4 |
| 10/19/2011 | 333.7 | 336.7 | 329.3 | 332 |
| 10/20/2011 | 331.4 | 333.9 | 326.2 | 327.7 |
| 10/21/2011 | 330.4 | 334.6 | 325 | 331.3 |
| 10/24/2011 | 331.8 | 341.4 | 331.1 | 338.7 |
| 10/25/2011 | 336.3 | 342.5 | 334.9 | 338.1 |
| 10/26/2011 | 332.8 | 337.4 | 322.3 | 331.7 |
| 10/27/2011 | 339.1 | 348.9 | 338.6 | 342.5 |
| 10/28/2011 | 344.1 | 344.1 | 338.2 | 341.5 |
| 10/31/2011 | 338.4 | 341.3 | 334.8 | 335 |
| 11/01/2011 | 330.1 | 332.8 | 320.4 | 324.3 |
| 11/02/2011 | 325.8 | 330.7 | 321.2 | 325 |
| 11/03/2011 | 321.5 | 336.2 | 320.8 | 335.8 |
| 11/04/2011 | 336.4 | 338.6 | 333.1 | 338 |
| 11/07/2011 | 332.8 | 338.45 | 329.3 | 332.5 |
| 11/08/2011 | 330.8 | 344.4 | 330.8 | 337.5 |
| 11/09/2011 | 339.9 | 345.8 | 332.2 | 340.1 |
| 11/10/2011 | 333.4 | 341.3 | 327 | 336.1 |
| 11/11/2011 | 335.6 | 344.4 | 335.6 | 343 |
| 11/14/2011 | 343.2 | 345.7 | 338.9 | 340 |
| 11/15/2011 | 336.5 | 342.3 | 335 | 336.3 |
| 11/16/2011 | 336.5 | 341 | 332.9 | 338 |
| 11/17/2011 | 336.6 | 337.8 | 329.89 | 334.2 |
| 11/18/2011 | 331.4 | 334.4 | 326.2 | 328.3 |
| 11/21/2011 | 334.2 | 334.2 | 317.2 | 318.2 |
| 11/22/2011 | 312 | 321.6 | 312 | 316 |
| 11/23/2011 | 312.1 | 317.6 | 310.9 | 310.9 |
| 11/24/2011 | 310 | 315.5 | 309.1 | 312.3 |
| 11/25/2011 | 310 | 323.4 | 309.1 | 317.4 |
| 11/28/2011 | 320.8 | 332.19 | 315.1 | 325.8 |
| 11/29/2011 | 326 | 335.1 | 324.2 | 332.8 |
| 11/30/2011 | 331 | 345.8 | 328.8 | 345.2 |
| 12/01/2011 | 345.5 | 350.8 | 340 | 340.5 |
| 12/02/2011 | 342.2 | 345.1 | 339.27 | 341 |
| 12/05/2011 | 343.7 | 351.7 | 340 | 342.6 |
| 12/06/2011 | 340 | 349.9 | 340 | 343.7 |
| 12/07/2011 | 345 | 353 | 338.8 | 344.4 |
| 12/08/2011 | 345 | 345.3 | 337.1 | 340 |
| 12/09/2011 | 336.5 | 344.5 | 336.5 | 342 |
| 12/12/2011 | 342 | 344.5 | 336.9 | 337.1 |
| 12/13/2011 | 338.6 | 342.2 | 335.3 | 340.3 |
| 12/14/2011 | 338.2 | 339.9 | 328.5 | 330.8 |
| 12/15/2011 | 330.7 | 334.3 | 328.8 | 330 |
| 12/16/2011 | 331.8 | 335.7 | 328.7 | 328.7 |
| 12/19/2011 | 326.9 | 334.8 | 324.5 | 331.2 |
| 12/20/2011 | 330.1 | 332.5 | 324.08 | 332.1 |
| 12/21/2011 | 334.7 | 337.4 | 330.6 | 331.7 |
| 12/22/2011 | 332.8 | 336.7 | 330.9 | 331.3 |
| 12/23/2011 | 334.3 | 336.1 | 333.5 | 334.9 |
| 12/28/2011 | 333.1 | 339.95 | 333.1 | 335 |
| 12/29/2011 | 334.4 | 338.1 | 333.3 | 335.2 |
| 12/30/2011 | 331.7 | 337.2 | 330.4 | 330.4 |