HLMA.L: Halma plc Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 748.5158

CLOSE 748.4625

Low

LOW 658

High

HIGH 886.5

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2015	688	688	659	660.5
01/05/2015	660	675.5	658	672.5
01/06/2015	674.5	674.5	662.5	663
01/07/2015	661.5	675.5	661.5	668
01/08/2015	674.5	683.5	667.5	683
01/09/2015	683	693.5	680.5	691
01/12/2015	695	696	675.5	680
01/13/2015	676	692	676	687.5
01/14/2015	686	686	670.39	676.5
01/15/2015	691.5	699	676.5	678.5
01/16/2015	679.5	679.5	659.5	669
01/19/2015	672.5	687.5	671.5	687.5
01/20/2015	688.5	706	688.5	700
01/21/2015	697	704.44	690.14	697
01/22/2015	701.5	701.5	691.5	696.5
01/23/2015	698	702.5	693.5	697
01/26/2015	697	704.5	692.48	702.5
01/27/2015	702.5	704.5	689.5	697
01/28/2015	702	708	697	706
01/29/2015	705.5	706.5	695	699
01/30/2015	702	704	689.46	696.5
02/02/2015	699.5	699.5	679.04	686.5
02/03/2015	689.5	694	684.5	693
02/04/2015	696.5	699	690	699
02/05/2015	692	706.5	692	702.5
02/06/2015	697.5	708	697.5	706
02/09/2015	689.5	693.5	663.5	678.5
02/10/2015	677	698	674	689.5
02/11/2015	690	697.5	687	695.5
02/12/2015	696.5	706.5	696.5	703
02/13/2015	704	709	703.5	705
02/16/2015	702.5	705.5	693.5	696.5
02/17/2015	697.5	700.5	693	697.5
02/18/2015	698.5	708.5	698.5	704
02/19/2015	701	707.5	700	707.5
02/20/2015	710.5	710.5	700	707.5
02/23/2015	713	713	707.5	711
02/24/2015	712.5	716	707	714
02/25/2015	714	719.5	710	715.5
02/26/2015	712.5	718.5	709	716.5
02/27/2015	715	720.5	711.5	712.5
03/02/2015	709	719.5	708.5	713
03/03/2015	713	715	694	698
03/04/2015	703	706.5	694	706
03/05/2015	708.5	713	704.5	711
03/06/2015	714	715.5	704	705.5
03/09/2015	702	704.5	689.5	690.5
03/10/2015	686.5	692	679	680
03/11/2015	683	695.5	679.5	695
03/12/2015	698	706	695.25	706
03/13/2015	708.5	715.5	705.38	713
03/16/2015	720	720	712.5	716.5
03/17/2015	713.5	717	710	716
03/18/2015	716	728	711.6	726
03/19/2015	725.5	732.05	722	723.5
03/20/2015	723	726.5	717.5	723.5
03/23/2015	728	728	717	720.5
03/24/2015	723	727.5	718.5	723.5
03/25/2015	726	727.5	713.5	715
03/26/2015	713.5	713.5	695.5	702
03/27/2015	705	705.46	698	701
03/30/2015	701	712	701	705
03/31/2015	702	716	697.5	698.5
04/01/2015	694.5	701.5	693	698.5
04/02/2015	702	706.5	696	703.5
04/07/2015	704	714	704	711.5
04/08/2015	713.5	715	706	709.5
04/09/2015	713	716.5	708	716.5
04/10/2015	714.5	727	714.5	723.5
04/13/2015	726	728.5	719	725.5
04/14/2015	724.5	729.13	720.5	722
04/15/2015	717	730	717	721.5
04/16/2015	723.5	724.5	715	719
04/17/2015	723	728.5	710.5	719.5
04/20/2015	717.5	725.5	715	719.5
04/21/2015	719	731	717.72	726
04/22/2015	724.5	733.5	717.5	726
04/23/2015	722	728.5	719.18	726.5
04/24/2015	723.5	730	718	719
04/27/2015	720.5	725.38	712	721.5
04/28/2015	724	731	710.5	719.5
04/29/2015	723.5	723.5	710	711
04/30/2015	710	714.5	703	712.5
05/01/2015	715	715	701.24	711
05/05/2015	719.5	724.5	711.5	711.5
05/06/2015	712	718	710	714.5
05/07/2015	709.5	723	700.5	720
05/08/2015	738	760	732.5	743
05/11/2015	747.5	747.5	732	733.5
05/12/2015	727.5	732	717.5	730
05/13/2015	730	742.5	729.5	740
05/14/2015	744	747.5	736.5	743
05/15/2015	743	751.23	739	740
05/18/2015	740	742.5	736	742
05/19/2015	744.5	760	744.5	755
05/20/2015	757.5	765.5	752.5	763
05/21/2015	764	765	754.5	756
05/22/2015	753.5	761	753.5	757.5
05/26/2015	752	759.5	752	754.5
05/27/2015	759.5	772	758	770
05/28/2015	769	784	765.5	773
05/29/2015	775	775	762	763.5
06/01/2015	768	773	765	772
06/02/2015	776.5	777.5	768.36	772
06/03/2015	775.5	785.5	771	774.5
06/04/2015	771.5	774.63	768.5	772.5
06/05/2015	771.5	772	752	757
06/08/2015	760	760	751.5	753.5
06/09/2015	753	757	746.31	749.5
06/10/2015	749.5	758	745.5	757
06/11/2015	761.5	771.05	756.44	760.5
06/12/2015	763	767.5	757	759.5
06/15/2015	754	763.5	749.5	753.5
06/16/2015	754.5	762.9	748.5	757.5
06/17/2015	760	765	752.5	753.5
06/18/2015	753	757	746	755.5
06/19/2015	758.5	769	758.5	763
06/22/2015	772.5	776	769.5	774.5
06/23/2015	779	784	776.5	783
06/24/2015	781	785.3	778.5	781
06/25/2015	779.5	784	777.6	782.5
06/26/2015	777	781.5	773	778.5
06/29/2015	760	775.5	757.5	763.5
06/30/2015	770	773.5	762	762
07/01/2015	767.5	775	762	762
07/02/2015	771	778	770	772
07/03/2015	774.5	774.5	762	764
07/06/2015	759	761.8	755.5	755.5
07/07/2015	761	761	749	749.5
07/08/2015	751.5	754.5	747.5	748
07/09/2015	753	757	748	755
07/10/2015	765.5	768.5	759.5	768
07/13/2015	759.5	778.5	759.5	776
07/14/2015	776	776.5	765	767.5
07/15/2015	765	773	760.5	769.5
07/16/2015	768	768	764	766
07/17/2015	764	767.88	762.5	764
07/20/2015	754.5	765.5	754.5	765
07/21/2015	765	765.5	762	763.5
07/22/2015	757	768.5	752.5	756.5
07/23/2015	758	765.88	755	757.5
07/24/2015	753	761	750	752
07/27/2015	747	750.28	739	739
07/28/2015	741.5	745	735.5	741
07/29/2015	741	745.75	737.6	743
07/30/2015	748.5	754	746	751
07/31/2015	751	758.5	751	757
08/03/2015	756	760.5	755	757
08/04/2015	758	765	754.5	764
08/05/2015	766.5	766.5	757.5	761
08/06/2015	761	766.5	759.5	763
08/07/2015	760	761.5	756.5	759
08/10/2015	764	771.5	757.5	770.5
08/11/2015	772	777.5	770	774
08/12/2015	770.5	773.92	753.5	757
08/13/2015	761	774.5	750.5	772.5
08/14/2015	774	781.5	774	777.5
08/17/2015	781	786.5	772.5	776.5
08/18/2015	778	784.67	778	784
08/19/2015	782.5	785	770	770
08/20/2015	767.5	767.57	753.5	755
08/21/2015	750	751.5	742.5	742.5
08/24/2015	728	733	708	721.5
08/25/2015	727.5	744.43	727.5	739
08/26/2015	730.5	747.5	722.5	735
08/27/2015	744.5	752.5	741.5	750
08/28/2015	753	755	745.5	755
09/01/2015	743.5	748.42	739.96	740.5
09/02/2015	742	749.5	739	744
09/03/2015	755	758.5	749.5	749.5
09/04/2015	741	746.5	735.34	742
09/07/2015	752	752	738.2	741.5
09/08/2015	747.5	750.78	741.01	746
09/09/2015	760	760	745	746
09/10/2015	739	747	736.5	746
09/11/2015	744	745.5	737	740.5
09/14/2015	742	744.5	732.52	738
09/15/2015	736.5	742.5	731.5	742
09/16/2015	747.5	751	745	748.5
09/17/2015	746.5	756.14	742.5	746
09/18/2015	741.5	744	736	742
09/21/2015	738	742	731.5	734.5
09/22/2015	731	733.5	710.5	715
09/23/2015	715	721	712.5	720.5
09/24/2015	715.5	722	707.75	713
09/25/2015	722	731	720.5	730
09/28/2015	729	732.5	725	727.5
09/29/2015	720.5	724.5	716.5	721
09/30/2015	727.5	728.5	716	721.5
10/01/2015	727.5	732.5	719.5	724.5
10/02/2015	725	729	714	716
10/05/2015	724.5	730	724.5	730
10/06/2015	733.5	745	730.5	732
10/07/2015	737	738	728.5	730
10/08/2015	727.5	735	723.5	729
10/09/2015	735.5	739	733.5	734
10/12/2015	735	741.5	730.72	733
10/13/2015	735.5	743	732	734
10/14/2015	732.5	734.55	724.5	726.5
10/15/2015	727.5	734	707.61	733
10/16/2015	734.5	747.5	728	728
10/19/2015	731.5	739	728.5	732
10/20/2015	732	737.5	732	734
10/21/2015	738	743	732.5	740
10/22/2015	740.5	740.5	726	739
10/23/2015	741.5	757	741	757
10/26/2015	752	760.5	752	756.5
10/27/2015	753	762.5	752.5	760.5
10/28/2015	763	765.5	751.48	756.5
10/29/2015	759.5	764	757	762
10/30/2015	758	771.5	758	763.5
11/02/2015	758.5	771.5	758.5	770
11/03/2015	769.5	775.82	766	771.5
11/04/2015	778	783	775	780
11/05/2015	784	787	781	785.5
11/06/2015	785.5	793.5	773.12	786
11/09/2015	784	789	782	784
11/10/2015	787.5	788.5	780	785.5
11/11/2015	789	794.5	758	787.5
11/12/2015	790.5	790.5	769	773.5
11/13/2015	773	773	757	757
11/16/2015	765.5	765.5	754	756
11/17/2015	773	820.5	764	813
11/18/2015	811.5	816	805.5	805.5
11/19/2015	813	832	811.95	823.5
11/20/2015	830.5	838.5	821	834
11/23/2015	834	839.08	825	831.5
11/24/2015	830	830	822	830
11/25/2015	833.5	853	829.25	848
11/26/2015	851	853.5	843.68	850
11/27/2015	848.5	854.5	847.45	851.5
11/30/2015	848.5	864.01	844.5	862.5
12/01/2015	869.5	874	850.5	853.5
12/02/2015	858	862.5	854	858.5
12/03/2015	857	863.5	847.5	851
12/04/2015	847.5	858	847.5	847.5
12/07/2015	852.5	859.5	851	858
12/08/2015	852	857.5	850.5	855.5
12/09/2015	858.5	864.5	853	858
12/10/2015	853	860	848	854.5
12/11/2015	858.5	861	844	844
12/14/2015	844	850	830	830
12/15/2015	840	863	835.02	861.5
12/16/2015	858.5	864	848.5	854.5
12/17/2015	860	875.5	856	869.5
12/18/2015	861.5	870.14	860	860.5
12/21/2015	862	872	859.5	861.5
12/22/2015	864	866	853	863
12/23/2015	871.5	874	859.5	874
12/24/2015	874	876.5	867.06	869.5
12/29/2015	871.5	885	865	882.5
12/30/2015	882.5	886.5	864	882.5
12/31/2015	864.5	875	863	865

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2015 Historical Chart

Average

Low

High