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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 603.8874
CLOSE 603.6601

Low

LOW 552.5

High

HIGH 694
DATEOPENHIGHLOWCLOSE
01/02/2014612.5614.5602613.5
01/03/2014611618.5607617
01/06/2014622624.8613616.5
01/07/2014618.5624615.2620
01/08/2014619.5621.3613613.5
01/09/2014615.5617.5601604.5
01/10/2014603.5617.5603.5616
01/13/2014617619611.5617.5
01/14/2014612.5615609.5612.5
01/15/2014616625.5612.5623
01/16/2014624.5626.5619620
01/17/2014624624.5619622
01/20/2014622.5625.5618.5619.5
01/21/2014618.5622.5616.5617.5
01/22/2014617.5623.5615622
01/23/2014619.5629.5618.5620.5
01/24/2014617621.5605.5614.5
01/27/2014615615603605
01/28/2014609616602.97611
01/29/2014618621603.5607
01/30/2014610.5611.5601606
01/31/2014605.5609.5594598.5
02/03/2014595.5602586.5589
02/04/2014588.5597.5582.5597.5
02/05/2014597600590592
02/06/2014596600590.5600
02/07/2014600600594.5595.5
02/10/2014594.5597591.5593.5
02/11/2014590597.9571581.5
02/12/2014581.5584576.5582
02/13/2014579.5579.5572578
02/14/2014580586576580
02/17/2014578584.5578584.5
02/18/2014583583.25574578.5
02/19/2014576.5582573.84579.5
02/20/2014572.5579572.5574.5
02/21/2014574.5580.5566.5578.5
02/24/2014580589573.5589
02/25/2014589597.5586.5596
02/26/2014595.5597591596.5
02/27/2014594.5602.5591601
02/28/2014599.5614.5599610
03/03/2014602.5602.5588591
03/04/2014597610.5595606.5
03/05/2014604610597598
03/06/2014598601.88592.5598
03/07/2014596601586.38590
03/10/2014590.5600.64585588
03/11/2014587.5593581591.5
03/12/2014592.5592.5585585
03/13/2014590594.5580591
03/14/2014587.5591581586
03/17/2014589.5592585590
03/18/2014587.5592581588.5
03/19/2014589590.99585.5587
03/20/2014580584577584
03/21/2014583.5592582.5589
03/24/2014588592.5576579
03/25/2014578.5591578.5585
03/26/2014584589.7579.39589
03/27/2014587.5589.5580.32583.5
03/28/2014583586.7577.5578.5
03/31/2014584.5584.5573576
04/01/2014577.5586575585.5
04/02/2014587.5596.45584.5590
04/03/2014587.5595587.5593.5
04/04/2014593.5599.5591596.5
04/07/2014592599588588.5
04/08/2014587590.5571577.5
04/09/2014581.5593581.5590
04/10/2014593.5596.5582.5584
04/11/2014578579566.14577.5
04/14/2014576.5576.5564.5568.5
04/15/2014566572.5560561
04/16/2014567.5569563564.5
04/17/2014568573563.5571
04/22/2014572582570580
04/23/2014581.5584578.5579
04/24/2014579.5585.5574.5576
04/25/2014577.5583567.03575
04/28/2014575580.26561564
04/29/2014566.5571562562
04/30/2014559.5564555561.5
05/01/2014558566555560.5
05/02/2014557569557567
05/06/2014569574562570.5
05/07/2014568.5575.5564571.5
05/08/2014575580571574.5
05/09/2014571577565571.5
05/12/2014577583.5570.5583
05/13/2014586.5589580.5584
05/14/2014586.5589580.5586
05/15/2014584.5589.5575575
05/16/2014580.5583.5554562
05/19/2014563.5567.42556561
05/20/2014563569.19561562.5
05/21/2014563.5570558.5568
05/22/2014568572.5566.5568.5
05/23/2014564.5571.5564.5570
05/27/2014575.5577.5569.5575
05/28/2014572583.5572582
05/29/2014583.5587577.36582.5
05/30/2014579592573.33592
06/02/2014589.5606588.14594
06/03/2014599606588.5602
06/04/2014601606.5598.5605
06/05/2014603608.5591.5594
06/06/2014595604.5590.5599
06/09/2014602602.5594599
06/10/2014599.5602.5593600
06/11/2014603.5603.5587591
06/12/2014587619.5587614.5
06/13/2014617.5618.06603608
06/16/2014607613600.5601.5
06/17/2014604609597601
06/18/2014602.5605.5595601.5
06/19/2014609.5611.5599599.5
06/20/2014602610.5600.1602
06/23/2014602604.5596599
06/24/2014603.5603.5584.9588.5
06/25/2014590590579579.5
06/26/2014579.5587574583.5
06/27/2014584.5588.5582587
06/30/2014589.5590.5583.97589.5
07/01/2014592.5592.5581.5589
07/02/2014587.5594.5587590.5
07/03/2014593593.7588.5591
07/04/2014588595588588.5
07/07/2014589589577583
07/08/2014585.5588581583
07/09/2014585.5596.5574577.5
07/10/2014579580568.5572.5
07/11/2014570.5578.5570.5576
07/14/2014579.5580574577
07/15/2014574576.5563563
07/16/2014557.5567557.5564
07/17/2014564571.5558566
07/18/2014561.5568.5561.5566.5
07/21/2014565565559.18561.5
07/22/2014562566.8559563
07/23/2014563.5570562.63566
07/24/2014564.5577564.5575
07/25/2014573.5575.5569570.5
07/28/2014573.5573.7559.5566.5
07/29/2014565.5573.5565.5572.5
07/30/2014574574565567
07/31/2014566.5568.5556563
08/01/2014560565.27552.5564.5
08/04/2014563.5566.5558.5558.5
08/05/2014559567559564
08/06/2014563564557.5563
08/07/2014561.5575561.5571
08/08/2014569571.5564.5569.5
08/11/2014576585569.5582
08/12/2014582590.5581.28588.5
08/13/2014594.5599.5585599
08/14/2014601608.5598.5606.5
08/15/2014607.5612.5605609
08/18/2014615616.5610.5616
08/19/2014616.5627616.5624
08/20/2014621.5625.5617.5622
08/21/2014624628619.5626.5
08/22/2014627630.5625.5629
08/26/2014630.5633.3622.5632.5
08/27/2014630.5638.61630.5632
08/28/2014634634622622.5
08/29/2014625626614.55618
09/01/2014621627618627
09/02/2014630.5633622627
09/03/2014627644.5625.5636.5
09/04/2014633.5635.5625630
09/05/2014629.5629.5624627
09/08/2014628628612.5625.5
09/09/2014625635624.5626.5
09/10/2014631631617.5618.5
09/11/2014618.5623615620
09/12/2014617.5626617.5625
09/15/2014621632.5618.5630.5
09/16/2014630.5630.5623.5625.5
09/17/2014625631.5619.5619.5
09/18/2014618.5626613.5623
09/19/2014627.5636.5625.5634.5
09/22/2014631631.8621.5622
09/23/2014626.5627610.5616.5
09/24/2014617617607.5614.5
09/25/2014617.5617.55607.5611
09/26/2014610613.5604.5613.5
09/29/2014615.5618605615
09/30/2014617617607612
10/01/2014610612.5598.5598.5
10/02/2014598.5599.5589.5591
10/03/2014597.5601.5589.5599
10/06/2014608608595.5600.5
10/07/2014598.5598.5591.5595
10/08/2014594594579582
10/09/2014588589.96577580
10/10/2014575583566576.5
10/13/2014569576567.5574
10/14/2014568581567.5580
10/15/2014582.5587.5562.5568.5
10/16/2014570.5578.5557.5577.5
10/17/2014582592577.5584.5
10/20/2014583588574578
10/21/2014578590.5575.5590.5
10/22/2014593603592603
10/23/2014603603591595
10/24/2014595.5599590.5594.5
10/27/2014598598590.5594.5
10/28/2014595.5602.79594.5596
10/29/2014599612593.1608.5
10/30/2014609.5614.5605.86610.5
10/31/2014615.5626.5614.5623
11/03/2014619627.5618.5621
11/04/2014619625.5616.5621
11/05/2014625.5632621.5632
11/06/2014635635.5627.5635.5
11/07/2014638638621.16627
11/10/2014622.5634.5622.5632.5
11/11/2014638638629.22630
11/12/2014630633627633
11/13/2014636646.5634.54638
11/14/2014643643627627.5
11/17/2014625.5633.5615.55633.5
11/18/2014640.5658.5637.5652.5
11/19/2014657657647650
11/20/2014653.5669648.5669
11/21/2014665.5672.5665667
11/24/2014669674664.65672.5
11/25/2014672.5679.5669669.5
11/26/2014676679666.5666.5
11/27/2014669676667674.5
11/28/2014668.5671.94666.5670
12/01/2014664.5672.5662.18669
12/02/2014673677670675.5
12/03/2014678.5678.5670674
12/04/2014670.5681670.5674
12/05/2014675.5683.05674.85677.5
12/08/2014675.5677672.5672.5
12/09/2014669678665.5665.5
12/10/2014668674.5666.47668.5
12/11/2014672.5672.5657666
12/12/2014659664.52650.5652
12/15/2014651.5658.5646.5646.5
12/16/2014651.5670642.5668.5
12/17/2014666.5667.5659.5662.5
12/18/2014670682662.5682
12/19/2014684.5686.5671.5676.5
12/22/2014681682.5677681
12/23/2014678.5686.5678.5682
12/24/2014694694681.5682
12/29/2014681.5683.5672674
12/30/2014671.5677.5671.5674.5
12/31/2014678691678687.5