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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 403.7913
CLOSE 403.8897

Low

LOW 332

High

HIGH 462
DATEOPENHIGHLOWCLOSE
01/03/2012336.8349.1332347.5
01/04/2012344.3345335.8339.1
01/05/2012338.6338.6334.4336.4
01/06/2012336.2343.7334.9336.9
01/09/2012336.4340.7334.4338
01/10/2012340.4342.9335.9336.3
01/11/2012336.2343.6333.36338.6
01/12/2012336.7343.4336.7338.3
01/13/2012339.7344.9336.5338.2
01/16/2012338.1345.5337344.5
01/17/2012346.4355.6346.4350.8
01/18/2012350.1353348.3349.8
01/19/2012350.6358.1346.8354.2
01/20/2012354.4359.5353.4355.4
01/23/2012355.7358.4355355.1
01/24/2012352.7355.3341.2345.1
01/25/2012350351341.3344
01/26/2012345355.7342.94355
01/27/2012352.8360.1352.8354.4
01/30/2012352.4356348.8349.5
01/31/2012351.8355.55347.7354
02/01/2012355.2366.3355.2366
02/02/2012366.3368.6363365
02/03/2012366.2372.4364.1371.2
02/06/2012370.1376.6368375.5
02/07/2012376.9377367.3371
02/08/2012371.8377.2368.6373.9
02/09/2012373.9378.5369.9376.9
02/10/2012374.9376.9370.5375.8
02/13/2012376.9380375376.2
02/14/2012376384.8373.7382.6
02/15/2012382.9389.9380.3381.2
02/16/2012372.3378.3360.1378
02/17/2012380386.1380382.7
02/20/2012384.4392.7382.7388.2
02/21/2012387389380.7382.6
02/22/2012384.3390.4380.6389.7
02/23/2012389.3394.9387.94391.4
02/24/2012391.7394.9390.1391.7
02/27/2012390.1391385.48386.8
02/28/2012386.7395385.6395
02/29/2012395397.1391.1392.9
03/01/2012392393.9390.2392.6
03/02/2012393.4398.8390.7393.5
03/05/2012392395.94388.1391.8
03/06/2012391.4392.2375.8376.7
03/07/2012377.2388.1376386.7
03/08/2012388.1399.7388396.3
03/09/2012396.1398.1393.1397.5
03/12/2012394.7400.7394.6400.7
03/13/2012403.2405.4399.8404.7
03/14/2012406.9412.7405.37407.2
03/15/2012406.5409.9395.2401.7
03/16/2012400.5404.2397.2397.5
03/19/2012398.2404.5396.9399.9
03/20/2012399.5399.5392.3395.3
03/21/2012395.6396.6389.4391.8
03/22/2012390.2393.3387.42390.6
03/23/2012391.1395.3383.4390.2
03/26/2012390.7396.5390.7395.7
03/27/2012396.4398.4392.8395.6
03/28/2012393.8394.2384.1386.7
03/29/2012385.5389.6375.06377.8
03/30/2012379384.7375.8380.6
04/02/2012380.6392.5380.2392.3
04/03/2012392396.8390.6393.5
04/04/2012393.1393.1380383.3
04/05/2012384.6388.2381387.4
04/10/2012384.4389.9376.3376.3
04/11/2012382.8389.9381.3386.6
04/12/2012385.6398.8385.6396.5
04/13/2012396.3405.1394.7394.7
04/16/2012394398.6391.6394.7
04/17/2012393.4402.7392.3401.2
04/18/2012401.4406.9398.1404.6
04/19/2012406.7410.2405.1406.9
04/20/2012408.3410.2403.6406.5
04/23/2012403.3406.62393.8396
04/24/2012396.8400.93393399.3
04/25/2012399.9405.7397.1404.7
04/26/2012405.4407.5399.4404.3
04/27/2012402.2408.2400.7407.3
04/30/2012408.8408.8404.6405.1
05/01/2012405406.95401.8406.2
05/02/2012397407.3397405.9
05/03/2012405.6407.1402.1404.4
05/04/2012401.9403.5392.8396.4
05/08/2012396.3396.3384.9385
05/09/2012386.1391.6382.2389.8
05/10/2012391.1392383.8391
05/11/2012389397.6389396.1
05/14/2012391.2392.2388.2390.2
05/15/2012389.8395.6387.8389.9
05/16/2012385.6388.3373385.1
05/17/2012383.9388.4381.2381.3
05/18/2012377.2381.1373.1373.1
05/21/2012372.7377.5371.02374.8
05/22/2012379.4381374.5380
05/23/2012377378373.29374
05/24/2012375.6379.6373.1377.6
05/25/2012377.5385.2372.6379.5
05/28/2012379.8386.3379.8384
05/29/2012385.8398383.3397.9
05/30/2012395.8396.6384.8386.3
05/31/2012388.5397.8385.8390.9
06/01/2012391.8391.8372.9381.3
06/06/2012384.5393.6384.5393.6
06/07/2012395.4399.1389397.2
06/08/2012393.8396390.6393
06/11/2012400.5402.47393.1394
06/12/2012392.4395.4385.2388.5
06/13/2012387.5390.54378.1378.1
06/14/2012380385.81373.5375
06/15/2012378378371375.8
06/18/2012383.6386.3375.9380.7
06/19/2012381.7401.4380.8400.4
06/20/2012403.4421.7397.6419
06/21/2012417.9423.8416.2416.2
06/22/2012415.2415.2408.1410.3
06/25/2012409.7415.2405415.2
06/26/2012415.8415.8411.3413.2
06/27/2012402.9415.6400415.1
06/28/2012415.5415.5401.1407.5
06/29/2012412418.9410.7417.6
07/02/2012419.1427.8417.5427.8
07/03/2012429.6434.3424.9431.7
07/04/2012431432.9424.2431.9
07/05/2012429.4430.5424.1425.7
07/06/2012427.6427.6421.5421.5
07/09/2012422.4422.8417.3417.3
07/10/2012419.8429.9418.6427
07/11/2012426.6426.6421.4421.8
07/12/2012421.2422.1416.3417.8
07/13/2012419.4424.2417.7421
07/16/2012420.9422.7418420.9
07/17/2012422.2423.6412.2413.2
07/18/2012410411.5404.6406
07/19/2012408413.3408412.1
07/20/2012411.9413.6407.4409.8
07/23/2012408408398.6398.6
07/24/2012407.9407.9395.7395.7
07/25/2012402.9402.9396.8397.1
07/26/2012398.5405.3397.6403
07/27/2012405.8408.3402406.4
07/30/2012409.2409.2402.1404.6
07/31/2012404.1405395.1395.5
08/01/2012396.6405.5396.6404.5
08/02/2012406.1408.28398.5398.5
08/03/2012401409.8398.6405.8
08/06/2012407.1409.5405.5406
08/07/2012405.8407.4402.9403.7
08/08/2012402.3406.1398.7399.9
08/09/2012402.4402.4397.8401.9
08/10/2012400.6406.2400.6405.4
08/13/2012407.3407.3402.6404.2
08/14/2012406.4407.9404407.8
08/15/2012407.5411.5407.2409.9
08/16/2012411412.3407.3412.1
08/17/2012412.2426.4412.1424
08/20/2012424.8428.2423.5424.9
08/21/2012426.9427.11419425.3
08/22/2012422.5422.5411.6415.8
08/23/2012417.9421.7415.7420
08/24/2012426.8426.8411.6415.6
08/28/2012416.8416.8405.5408.5
08/29/2012409.4413408.5410
08/30/2012410.2412.9408.6408.7
08/31/2012410.4416.8406.5406.5
09/03/2012410.7421.7407.5420.8
09/04/2012419.6419.6408.8409.9
09/05/2012408.8411.2405.8405.8
09/06/2012408.6415.7406.7414
09/07/2012414.2419.8413.9417.8
09/10/2012424.9426.7421.9425.1
09/11/2012424.8427.4424.1425.1
09/12/2012430432.9425.8428.8
09/13/2012428.1432.6427.1431
09/14/2012435.6439.2431.5433.5
09/17/2012434435.9430.5433.7
09/18/2012432.3433.6425.5433.6
09/19/2012435.4436.32430.2435
09/20/2012433456.3431.7448.5
09/21/2012450.8450.8436.8441.5
09/24/2012439440.2428.9431.5
09/25/2012431.8431.9427.3428.4
09/26/2012425.5428.2420.9424.7
09/27/2012426.7426.7420.5423.4
09/28/2012425.6427.4420.7423.9
10/01/2012423.2433.5423431.1
10/02/2012429.8438429.7435
10/03/2012433.1434.1430430.7
10/04/2012432.7435.3430.2433.9
10/05/2012434.4439.6431.8438.5
10/08/2012436.5438.5431434.8
10/09/2012435435427.9429.7
10/10/2012430.2430.2420.9422.1
10/11/2012420.9422.1415.4419
10/12/2012418.9420414.89416.1
10/15/2012416.5421.1415.5418.2
10/16/2012419.9419.9416.4416.9
10/17/2012417.4417.4412.7414.1
10/18/2012415.6415.6411413
10/19/2012412.7416412.6414.4
10/22/2012414.7416.3412.9415
10/23/2012415.9415.9408.9410.4
10/24/2012412.4416410.9414.2
10/25/2012414.6417.5413.6414.6
10/26/2012413.8416.8412413.1
10/29/2012412.3415.3410413.9
10/30/2012413415.5412413.8
10/31/2012410.1415.9410.1412.4
11/01/2012412.7417.1410.2416
11/02/2012416.7420414.8420
11/05/2012418420.3409.5420
11/06/2012420.9420.9418.2420
11/07/2012421.8422.4418.5419.5
11/08/2012421422.3417.9418.9
11/09/2012417.4421.56415.9419.4
11/12/2012419.4421.1417.9418.7
11/13/2012418.4420.8417.6420
11/14/2012421.1421.1416.4417
11/15/2012420420413.2418.2
11/16/2012417.7426.8411.3411.5
11/19/2012413.1419.64413.1419.6
11/20/2012418.4424.1416419.2
11/21/2012422.5427.8418.5419.5
11/22/2012421.1430420.2429.8
11/23/2012432.1435.9431.3435
11/26/2012441.9441.9432.7436
11/27/2012437439.4434.9437.9
11/28/2012436.8438435.5435.9
11/29/2012437.1439.5436.2438
11/30/2012438.5439.3435.9436.6
12/03/2012437437434.9435.5
12/04/2012435.2436.9434.97436.8
12/05/2012438.2440.9435.7437
12/06/2012438.6441.3437.3440.7
12/07/2012440.9450.5440.9450.5
12/10/2012450.2451.45448.9451.2
12/11/2012451.5451.6448.9450
12/12/2012451454.1449.97453.6
12/13/2012454.7454.7450.4451.6
12/14/2012451.5455451.5452.1
12/17/2012452.3452.6446448.6
12/18/2012448.8449.3445.96446.8
12/19/2012454.8455.7449.5454.8
12/20/2012454.9459.3453.1456.4
12/21/2012455.7457.25442.74457.2
12/24/2012458459.4454.43458.2
12/27/2012458.6462457.9459.5
12/28/2012461.5461.5455.5458.5
12/31/2012455.7460.8452.51459.4