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
2013 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 527.551
CLOSE 527.7091
Low
LOW 442
High
HIGH 617.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2013 | 464.2 | 466.2 | 458.2 | 459 |
| 01/03/2013 | 458.9 | 462.9 | 457 | 457 |
| 01/04/2013 | 456.9 | 461.3 | 456.3 | 460 |
| 01/07/2013 | 463.8 | 463.8 | 456.3 | 456.9 |
| 01/08/2013 | 455.5 | 458.2 | 451.6 | 451.6 |
| 01/09/2013 | 452.6 | 455 | 451.02 | 453.4 |
| 01/10/2013 | 453.1 | 454.1 | 450.9 | 452 |
| 01/11/2013 | 453.1 | 456.4 | 450.4 | 450.4 |
| 01/14/2013 | 450.8 | 452.8 | 444.6 | 447 |
| 01/15/2013 | 446.9 | 447.8 | 442.9 | 443.3 |
| 01/16/2013 | 442.6 | 448.4 | 442 | 447.2 |
| 01/17/2013 | 447.5 | 452.5 | 446 | 452.4 |
| 01/18/2013 | 453.6 | 456.8 | 451.3 | 456 |
| 01/21/2013 | 457 | 457.1 | 447.1 | 455.9 |
| 01/22/2013 | 456.4 | 456.6 | 453.4 | 455.8 |
| 01/23/2013 | 457.7 | 460.4 | 453.6 | 459.9 |
| 01/24/2013 | 461.8 | 468.4 | 458.5 | 464.9 |
| 01/25/2013 | 465 | 470.2 | 463.6 | 469.1 |
| 01/28/2013 | 469.1 | 470.2 | 464.5 | 466.1 |
| 01/29/2013 | 465.7 | 466.6 | 461.4 | 463.4 |
| 01/30/2013 | 463.7 | 463.7 | 458.6 | 461.3 |
| 01/31/2013 | 460.6 | 463.6 | 459.7 | 460.4 |
| 02/01/2013 | 461.7 | 471.4 | 461 | 468.9 |
| 02/04/2013 | 470.3 | 472.8 | 467.6 | 468.8 |
| 02/05/2013 | 472 | 473.1 | 467.65 | 472.1 |
| 02/06/2013 | 472.8 | 477.6 | 470.3 | 472 |
| 02/07/2013 | 472.5 | 472.9 | 466.7 | 468.8 |
| 02/08/2013 | 470.2 | 470.2 | 464 | 464.7 |
| 02/11/2013 | 464.5 | 465.7 | 460.99 | 463.2 |
| 02/12/2013 | 462.9 | 465 | 461.2 | 464.5 |
| 02/13/2013 | 465 | 477.65 | 463.2 | 477.6 |
| 02/14/2013 | 477.6 | 485 | 476.7 | 481.5 |
| 02/15/2013 | 480 | 487.7 | 477.3 | 485.5 |
| 02/18/2013 | 485.9 | 487.18 | 478.4 | 480 |
| 02/19/2013 | 482.2 | 487.4 | 479 | 487.4 |
| 02/20/2013 | 487.6 | 495.3 | 485.74 | 493.5 |
| 02/21/2013 | 491.1 | 492.9 | 479 | 487.4 |
| 02/22/2013 | 489.2 | 500.5 | 489.2 | 497.8 |
| 02/25/2013 | 499.5 | 499.89 | 494.4 | 496.2 |
| 02/26/2013 | 490.3 | 492.4 | 485.71 | 490.4 |
| 02/27/2013 | 492 | 498.5 | 489.3 | 496.6 |
| 02/28/2013 | 498.2 | 498.2 | 491.1 | 492.6 |
| 03/01/2013 | 493.1 | 495.4 | 488.6 | 494.6 |
| 03/04/2013 | 494.3 | 495.5 | 488 | 495.5 |
| 03/05/2013 | 497.5 | 503.5 | 493.6 | 495.5 |
| 03/06/2013 | 496.2 | 499.9 | 494.5 | 497.1 |
| 03/07/2013 | 497.4 | 502.5 | 493.4 | 497.6 |
| 03/08/2013 | 504.5 | 518 | 503.5 | 514 |
| 03/11/2013 | 516 | 517 | 511.5 | 516.5 |
| 03/12/2013 | 516.5 | 524 | 516 | 518 |
| 03/13/2013 | 518 | 520.5 | 514 | 516.5 |
| 03/14/2013 | 517.5 | 523 | 517 | 517.5 |
| 03/15/2013 | 520.5 | 537.5 | 520.5 | 531.5 |
| 03/18/2013 | 530 | 530 | 519.95 | 526.5 |
| 03/19/2013 | 525.5 | 527 | 517 | 518 |
| 03/20/2013 | 516.5 | 523 | 516.5 | 519 |
| 03/21/2013 | 517.5 | 519 | 508 | 515.5 |
| 03/22/2013 | 515 | 519.5 | 509 | 511 |
| 03/25/2013 | 513.5 | 536.5 | 512.09 | 516.5 |
| 03/26/2013 | 518 | 523 | 516.56 | 519.5 |
| 03/27/2013 | 522.5 | 522.5 | 513 | 513.5 |
| 03/28/2013 | 514.5 | 519.5 | 512 | 518 |
| 04/02/2013 | 520 | 533 | 517 | 522 |
| 04/03/2013 | 523 | 525 | 509 | 510 |
| 04/04/2013 | 511 | 511.5 | 497.5 | 500 |
| 04/05/2013 | 501.5 | 503.68 | 490.4 | 491.9 |
| 04/08/2013 | 488.5 | 501.5 | 486.58 | 496.6 |
| 04/09/2013 | 501.5 | 501.5 | 491.8 | 499.2 |
| 04/10/2013 | 502 | 503.27 | 494.5 | 499.7 |
| 04/11/2013 | 500 | 511 | 499 | 510.5 |
| 04/12/2013 | 507.5 | 512.5 | 503.5 | 506.5 |
| 04/15/2013 | 506.5 | 506.5 | 489 | 498.2 |
| 04/16/2013 | 494.1 | 496.1 | 484.2 | 486.5 |
| 04/17/2013 | 487.7 | 490.5 | 479.4 | 480 |
| 04/18/2013 | 480.3 | 487.3 | 479.4 | 480.7 |
| 04/19/2013 | 484.4 | 484.95 | 472.2 | 473.5 |
| 04/22/2013 | 474.5 | 480 | 469.05 | 470.6 |
| 04/23/2013 | 470.2 | 485.8 | 470.2 | 483.9 |
| 04/24/2013 | 484.2 | 486.1 | 477.7 | 486.1 |
| 04/25/2013 | 483.8 | 493.3 | 483.8 | 490.9 |
| 04/26/2013 | 491.4 | 494 | 487.8 | 493.9 |
| 04/29/2013 | 494.7 | 496.8 | 490 | 496.5 |
| 04/30/2013 | 496.6 | 502.5 | 495.5 | 500.5 |
| 05/01/2013 | 503.5 | 516 | 502 | 511 |
| 05/02/2013 | 507.5 | 509.49 | 495.5 | 504.5 |
| 05/03/2013 | 505 | 516 | 502.5 | 512.5 |
| 05/07/2013 | 512.5 | 515 | 509 | 512 |
| 05/08/2013 | 512.5 | 518 | 512.5 | 516.5 |
| 05/09/2013 | 517 | 522 | 514.5 | 520 |
| 05/10/2013 | 522 | 524.5 | 518 | 521.5 |
| 05/13/2013 | 521.5 | 526.5 | 516 | 526.5 |
| 05/14/2013 | 540.5 | 540.5 | 524 | 531 |
| 05/15/2013 | 531 | 531.5 | 524.5 | 525.5 |
| 05/16/2013 | 528 | 529 | 524 | 525.5 |
| 05/17/2013 | 526.5 | 531 | 523.51 | 529 |
| 05/20/2013 | 532 | 534.5 | 528.52 | 529.5 |
| 05/21/2013 | 531.5 | 539.5 | 530 | 538.5 |
| 05/22/2013 | 540.5 | 542.5 | 532.5 | 537 |
| 05/23/2013 | 529.5 | 531 | 519 | 529 |
| 05/24/2013 | 529.5 | 534.44 | 516 | 519 |
| 05/28/2013 | 524.5 | 534 | 524.5 | 528 |
| 05/29/2013 | 528 | 530.5 | 518.5 | 525 |
| 05/30/2013 | 519.5 | 534.5 | 518 | 531.5 |
| 05/31/2013 | 530.5 | 532 | 516.85 | 517 |
| 06/03/2013 | 515 | 518.49 | 509 | 513.5 |
| 06/04/2013 | 515.5 | 520 | 506.5 | 513 |
| 06/05/2013 | 509 | 516 | 500.5 | 503.5 |
| 06/06/2013 | 503.5 | 509 | 497.93 | 501 |
| 06/07/2013 | 500.5 | 510 | 499.5 | 508 |
| 06/10/2013 | 510.5 | 512.5 | 504.5 | 508.5 |
| 06/11/2013 | 508 | 508.5 | 496.1 | 501.5 |
| 06/12/2013 | 500.5 | 508 | 499.3 | 502.5 |
| 06/13/2013 | 500 | 511.5 | 496.5 | 504.5 |
| 06/14/2013 | 507 | 515.5 | 504.5 | 507 |
| 06/17/2013 | 514 | 514 | 505.5 | 506 |
| 06/18/2013 | 506 | 513 | 505 | 513 |
| 06/19/2013 | 514.5 | 518.5 | 509 | 516 |
| 06/20/2013 | 509.5 | 510 | 500 | 500.5 |
| 06/21/2013 | 500.5 | 506.5 | 488.3 | 489.6 |
| 06/24/2013 | 493.9 | 515 | 477.1 | 484.2 |
| 06/25/2013 | 488.1 | 498 | 487.2 | 496.6 |
| 06/26/2013 | 498.5 | 505 | 496.8 | 504.5 |
| 06/27/2013 | 506 | 513 | 489.55 | 512.5 |
| 06/28/2013 | 514 | 517 | 501.86 | 503.5 |
| 07/01/2013 | 504 | 514.5 | 502 | 512 |
| 07/02/2013 | 513 | 517 | 508.5 | 509.5 |
| 07/03/2013 | 505.5 | 515.5 | 502 | 511 |
| 07/04/2013 | 513 | 527.5 | 510.5 | 525 |
| 07/05/2013 | 522.5 | 528.5 | 519 | 524.5 |
| 07/08/2013 | 527 | 539 | 513 | 534.5 |
| 07/09/2013 | 537 | 541 | 536.5 | 537.5 |
| 07/10/2013 | 534.5 | 537 | 522 | 526.5 |
| 07/11/2013 | 530 | 532.5 | 527 | 530 |
| 07/12/2013 | 532 | 535 | 530 | 532.5 |
| 07/15/2013 | 534 | 541 | 533 | 534.5 |
| 07/16/2013 | 535.5 | 537.99 | 527 | 528 |
| 07/17/2013 | 524 | 532.5 | 522 | 530 |
| 07/18/2013 | 527.5 | 532.5 | 521 | 525 |
| 07/19/2013 | 524.5 | 533.5 | 523.15 | 531.5 |
| 07/22/2013 | 533 | 534.5 | 528 | 532 |
| 07/23/2013 | 533.5 | 535 | 527 | 527.5 |
| 07/24/2013 | 526.5 | 532.5 | 522.5 | 522.5 |
| 07/25/2013 | 536 | 540.5 | 528.5 | 536.5 |
| 07/26/2013 | 537 | 543 | 537 | 539 |
| 07/29/2013 | 541.5 | 546 | 538.5 | 545.5 |
| 07/30/2013 | 547 | 552.5 | 544.5 | 551 |
| 07/31/2013 | 548.5 | 559.5 | 546.5 | 556 |
| 08/01/2013 | 557 | 562 | 555 | 558 |
| 08/02/2013 | 559 | 563 | 554 | 559 |
| 08/05/2013 | 558 | 564 | 558 | 564 |
| 08/06/2013 | 564.5 | 579.5 | 564.5 | 568.5 |
| 08/07/2013 | 568.5 | 570 | 560 | 567 |
| 08/08/2013 | 569.5 | 576 | 567 | 571 |
| 08/09/2013 | 573.5 | 579 | 571 | 578 |
| 08/12/2013 | 577 | 582.5 | 573.5 | 575.5 |
| 08/13/2013 | 577.5 | 579 | 572 | 572.5 |
| 08/14/2013 | 572.5 | 578 | 571 | 576 |
| 08/15/2013 | 577 | 577 | 560.5 | 560.5 |
| 08/16/2013 | 560.5 | 574.5 | 551.5 | 574.5 |
| 08/19/2013 | 565 | 574 | 563.5 | 568 |
| 08/20/2013 | 562.5 | 567.5 | 554 | 559.5 |
| 08/21/2013 | 560.5 | 562.5 | 555 | 556 |
| 08/22/2013 | 559 | 560.5 | 553.5 | 556.5 |
| 08/23/2013 | 553 | 560 | 551.5 | 552 |
| 08/27/2013 | 551 | 558 | 542.5 | 547.5 |
| 08/28/2013 | 546 | 546 | 536.54 | 539.5 |
| 08/29/2013 | 543 | 550 | 542.5 | 547.5 |
| 08/30/2013 | 546.5 | 550 | 541.5 | 546.5 |
| 09/02/2013 | 553 | 569.5 | 552 | 562 |
| 09/03/2013 | 564.5 | 569.5 | 561 | 562.5 |
| 09/04/2013 | 564 | 566.5 | 556 | 562 |
| 09/05/2013 | 562.5 | 570.5 | 562 | 570.5 |
| 09/06/2013 | 570.5 | 571.55 | 560.5 | 569 |
| 09/09/2013 | 570 | 573.5 | 568 | 573.5 |
| 09/10/2013 | 576.5 | 586.5 | 571.5 | 575.5 |
| 09/11/2013 | 577.5 | 584 | 572.5 | 574 |
| 09/12/2013 | 575 | 575 | 566 | 570 |
| 09/13/2013 | 570 | 577.5 | 567.5 | 570 |
| 09/16/2013 | 575.5 | 576.5 | 569.5 | 571.5 |
| 09/17/2013 | 570 | 570 | 561 | 561 |
| 09/18/2013 | 561 | 566.69 | 560 | 566 |
| 09/19/2013 | 574 | 580 | 560 | 560 |
| 09/20/2013 | 561 | 565.5 | 556 | 556 |
| 09/23/2013 | 555 | 559.5 | 550.5 | 551 |
| 09/24/2013 | 551.5 | 562.5 | 551.45 | 560.5 |
| 09/25/2013 | 560.5 | 565 | 555.5 | 561 |
| 09/26/2013 | 563 | 563 | 552.5 | 554.5 |
| 09/27/2013 | 553.5 | 558.98 | 552.5 | 556 |
| 09/30/2013 | 549.5 | 566.5 | 549 | 566.5 |
| 10/01/2013 | 566.5 | 568 | 562.5 | 567.5 |
| 10/02/2013 | 564 | 570.5 | 563.5 | 563.5 |
| 10/03/2013 | 563.5 | 567.5 | 560 | 561.5 |
| 10/04/2013 | 561 | 562 | 550 | 554 |
| 10/07/2013 | 553 | 553 | 545.5 | 550 |
| 10/08/2013 | 550.5 | 554 | 546.5 | 546.5 |
| 10/09/2013 | 543.5 | 543.5 | 525 | 528 |
| 10/10/2013 | 529.5 | 539 | 528.5 | 538 |
| 10/11/2013 | 540 | 540 | 531 | 536 |
| 10/14/2013 | 535.5 | 538.89 | 533 | 534 |
| 10/15/2013 | 534.5 | 535.5 | 529.5 | 534.5 |
| 10/16/2013 | 531 | 541.5 | 528.5 | 540 |
| 10/17/2013 | 537 | 540.5 | 533 | 538.5 |
| 10/18/2013 | 542 | 548.98 | 539.5 | 547.5 |
| 10/21/2013 | 550 | 552 | 547 | 550.5 |
| 10/22/2013 | 550.5 | 550.5 | 545 | 548 |
| 10/23/2013 | 547 | 556.5 | 544.55 | 551 |
| 10/24/2013 | 551.5 | 556.5 | 550 | 553.5 |
| 10/25/2013 | 550.5 | 555.5 | 547.5 | 553 |
| 10/28/2013 | 552 | 554.4 | 549.5 | 553.5 |
| 10/29/2013 | 553 | 556 | 548.5 | 552 |
| 10/30/2013 | 552 | 559.5 | 551.5 | 559 |
| 10/31/2013 | 556.5 | 558 | 548.5 | 548.5 |
| 11/01/2013 | 550.5 | 550.5 | 542.5 | 543.5 |
| 11/04/2013 | 543 | 554.5 | 543 | 553.5 |
| 11/05/2013 | 553 | 553.33 | 548.5 | 549.5 |
| 11/06/2013 | 554 | 557.51 | 552 | 555.5 |
| 11/07/2013 | 553.5 | 564.5 | 552.5 | 561.5 |
| 11/08/2013 | 558 | 562.74 | 554.5 | 555 |
| 11/11/2013 | 557.5 | 575 | 557.5 | 567.5 |
| 11/12/2013 | 568.5 | 575.5 | 565.5 | 572.5 |
| 11/13/2013 | 571 | 574.5 | 566 | 566 |
| 11/14/2013 | 571.5 | 577 | 567.62 | 573.5 |
| 11/15/2013 | 573 | 575 | 569.5 | 569.5 |
| 11/18/2013 | 570.5 | 573.5 | 562.5 | 571 |
| 11/19/2013 | 570 | 587.5 | 568.38 | 584 |
| 11/20/2013 | 578 | 593 | 576.5 | 592 |
| 11/21/2013 | 589.5 | 594 | 587 | 589 |
| 11/22/2013 | 590 | 594.5 | 588.5 | 588.5 |
| 11/25/2013 | 593 | 596.78 | 588 | 594.5 |
| 11/26/2013 | 596 | 599 | 586.5 | 586.5 |
| 11/27/2013 | 591 | 595 | 585 | 590 |
| 11/28/2013 | 591 | 594 | 588.5 | 591.5 |
| 11/29/2013 | 590 | 594 | 587 | 587 |
| 12/02/2013 | 585.5 | 588 | 579 | 583 |
| 12/03/2013 | 587 | 587 | 577 | 580 |
| 12/04/2013 | 579 | 584.02 | 567 | 570 |
| 12/05/2013 | 567 | 576.5 | 555.5 | 568.5 |
| 12/06/2013 | 565 | 573 | 562 | 573 |
| 12/09/2013 | 574 | 575 | 568 | 571 |
| 12/10/2013 | 566.5 | 572.95 | 563 | 569 |
| 12/11/2013 | 564.5 | 573.5 | 561.5 | 563.5 |
| 12/12/2013 | 564 | 567.36 | 559 | 560 |
| 12/13/2013 | 562 | 566 | 561.28 | 564.5 |
| 12/16/2013 | 566 | 578.5 | 563.5 | 569.5 |
| 12/17/2013 | 567.5 | 577 | 565.5 | 576.5 |
| 12/18/2013 | 575 | 579.82 | 574.5 | 577 |
| 12/19/2013 | 580 | 594.5 | 577.36 | 586.5 |
| 12/20/2013 | 584.5 | 599.5 | 584 | 599.5 |
| 12/23/2013 | 597.5 | 603.5 | 597 | 602.5 |
| 12/24/2013 | 599.5 | 608 | 599.5 | 606 |
| 12/27/2013 | 606 | 612.5 | 606 | 611.5 |
| 12/30/2013 | 615 | 617.5 | 606.18 | 611.5 |
| 12/31/2013 | 614.5 | 614.5 | 600 | 603.5 |