HLMA.L: Halma plc Historical Data

2016 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 955.7945

CLOSE 956.0455

Low

LOW 773.5

High

HIGH 1,131

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2016	852	859.5	837	847
01/05/2016	850	857	842	845
01/06/2016	844	846	833	841
01/07/2016	824.5	839	820	835
01/08/2016	839	847	835	837.5
01/11/2016	833	851	829	845.5
01/12/2016	851.5	864.5	842.5	856.5
01/13/2016	837	860	837	848.5
01/14/2016	848.5	848.5	821.5	822
01/15/2016	827	830	803	804.5
01/18/2016	802	813.22	793.22	797.5
01/19/2016	805.5	818	802	812
01/20/2016	794	801	782	791.5
01/21/2016	790.5	801.1	775	788.5
01/22/2016	794	813	794	811
01/25/2016	813	821	805.5	820.5
01/26/2016	810	819.6	801	819
01/27/2016	821	829.5	815.5	828
01/28/2016	833.5	835	815.55	818
01/29/2016	830	836.5	815	836.5
02/01/2016	837.5	839.1	825.5	828.5
02/02/2016	827.5	834	816.5	817.5
02/03/2016	820	820	798	807.5
02/04/2016	816	819.2	802	804
02/05/2016	804	815.5	804	805
02/08/2016	805	815	788	788
02/09/2016	795.5	797	774	791
02/10/2016	792.5	812.27	792.5	805.5
02/11/2016	795.5	804.5	773.5	773.5
02/12/2016	779.5	792	774.5	791.5
02/15/2016	806.5	815.16	799.84	808.5
02/16/2016	815	822.5	805.5	822.5
02/17/2016	826	850	822	850
02/18/2016	851.5	866	845	860.5
02/19/2016	857	862.3	854.5	860
02/22/2016	871.5	873.5	862	866
02/23/2016	870	870	855	859.5
02/24/2016	856.5	870	853.16	867
02/25/2016	864	876	859	873.5
02/26/2016	878	889	876.44	885.5
02/29/2016	878	887.5	873.5	887.5
03/01/2016	888	917	887	916.5
03/02/2016	915.5	921.43	889.5	892.5
03/03/2016	894.5	897.5	884	887
03/04/2016	890	902	886.5	897
03/07/2016	894	902	891.1	895
03/08/2016	895	895	879.86	884.5
03/09/2016	880.5	892	880.5	888
03/10/2016	893.5	893.5	871	873
03/11/2016	885	885	872	881
03/14/2016	883	893.5	882.38	890
03/15/2016	893	898	886.67	894
03/16/2016	892.5	898	889.5	896
03/17/2016	900.5	904	883	891.5
03/18/2016	869	883	854.5	854.5
03/21/2016	854.5	865.5	849.5	863
03/22/2016	860.5	879	855	877.5
03/23/2016	880	902.5	879.5	899.5
03/24/2016	892.5	894.5	879.5	883.5
03/29/2016	887.5	897	883.5	897
03/30/2016	901	920.5	900.63	916
03/31/2016	910.5	934	894	911.5
04/01/2016	904.5	912.5	900	912
04/04/2016	912	914.5	905.1	910.5
04/05/2016	903.5	909.29	903.5	905
04/06/2016	904	920	899.5	918.5
04/07/2016	919.5	925	909.5	911.5
04/08/2016	910	916.5	907	914.5
04/11/2016	910	919.5	903.5	915.5
04/12/2016	908.5	912.5	906	911.5
04/13/2016	915	917	908	914.5
04/14/2016	911	916.5	906	910
04/15/2016	906.5	910.5	901	906
04/18/2016	895	912	895	906.5
04/19/2016	902.5	917.5	902.5	915
04/20/2016	915.5	920.5	908	917
04/21/2016	918.5	920.6	895.5	901
04/22/2016	897.5	909	879	893
04/25/2016	898	903.5	893.5	901
04/26/2016	904.5	907	898.5	901.5
04/27/2016	896.5	910	896.5	905
04/28/2016	908	913	886.04	908.5
04/29/2016	908.5	909	891.5	892
05/03/2016	896.5	904	887.38	901.5
05/04/2016	895.5	901	888	897
05/05/2016	899	900.5	880.98	897
05/06/2016	895	897	889	895
05/09/2016	902.5	913	897.5	904
05/10/2016	905.5	914.5	894.5	910.5
05/11/2016	911.5	917	906	912.5
05/12/2016	912.5	927.5	912.5	915
05/13/2016	913.5	922.5	905.5	918.5
05/16/2016	913	922.5	913	918.5
05/17/2016	896	900.5	881	895.5
05/18/2016	888.5	911.58	888.5	902.5
05/19/2016	900.5	903.5	891	891.5
05/20/2016	887.5	907	886.42	902
05/23/2016	899	912	896.5	910
05/24/2016	895	914	889	913.5
05/25/2016	917.5	931.5	913	928.5
05/26/2016	932	934	925.5	931
05/27/2016	925.5	935.74	925.5	933.5
05/31/2016	930.5	958.5	930.5	948
06/01/2016	946	956.77	944	948
06/02/2016	941.5	954	939.5	942
06/03/2016	947.5	961	939	946
06/06/2016	944.5	952	937.5	947.5
06/07/2016	947.5	957.5	941.5	957.5
06/08/2016	957	957	944.5	950.5
06/09/2016	950	958	947	956
06/10/2016	951	952.5	934.5	946
06/13/2016	934	941	922.5	934.5
06/14/2016	936	944	922	933
06/15/2016	947	947	928.5	936
06/16/2016	928	936.03	917.5	918.5
06/17/2016	920	940	919	940
06/20/2016	949	970.5	949	964.5
06/21/2016	962	971.5	951	971.5
06/22/2016	976	978	954.5	960.5
06/23/2016	969.5	971	960.5	966
06/24/2016	875	965.5	854.01	956
06/27/2016	939	957	918.5	928
06/28/2016	946.5	965.5	935.5	958
06/29/2016	963	991.5	958	991.5
06/30/2016	994.5	1,017	985	1,017
07/01/2016	1,020	1,031	1,006.41	1,017
07/04/2016	1,019	1,023	993	1,004
07/05/2016	1,009	1,009	981	996.5
07/06/2016	997	1,001	985.5	999
07/07/2016	1,000	1,015	995.5	1,004
07/08/2016	1,002	1,021	999	1,016
07/11/2016	1,027	1,037	1,011.17	1,035
07/12/2016	1,038	1,038	1,021.53	1,027
07/13/2016	1,030	1,040.64	1,023.09	1,033
07/14/2016	1,031	1,039	1,018	1,024
07/15/2016	1,015	1,021	1,007	1,014
07/18/2016	1,014	1,039	1,011	1,029
07/19/2016	1,027	1,034	1,020	1,033
07/20/2016	1,038	1,047	1,036	1,038
07/21/2016	1,043	1,052.1	1,026	1,037
07/22/2016	1,038	1,040	1,027	1,036
07/25/2016	1,039	1,053	1,037.08	1,048
07/26/2016	1,046	1,062	1,044	1,051
07/27/2016	1,050	1,069	1,050	1,053
07/28/2016	1,049	1,065	1,042	1,052
07/29/2016	1,047	1,055	1,043.75	1,049
08/01/2016	1,050	1,058	1,042	1,045
08/02/2016	1,044	1,050	1,035	1,035
08/03/2016	1,043	1,043	1,027	1,032
08/04/2016	1,031	1,058	1,026	1,050
08/05/2016	1,054	1,063	1,051	1,061
08/08/2016	1,069	1,073.2	1,061	1,065
08/09/2016	1,061	1,089	1,061	1,081
08/10/2016	1,073	1,082	1,071	1,079
08/11/2016	1,084	1,089	1,078	1,088
08/12/2016	1,095	1,098	1,075	1,086
08/15/2016	1,092	1,097.07	1,076	1,094
08/16/2016	1,082	1,083	1,071.9	1,072
08/17/2016	1,073	1,077	1,066	1,068
08/18/2016	1,076	1,087.64	1,071	1,077
08/19/2016	1,076	1,084	1,072	1,082
08/22/2016	1,082	1,090.6	1,066	1,079
08/23/2016	1,081	1,082.76	1,071	1,076
08/24/2016	1,070	1,079	1,054.06	1,070
08/25/2016	1,054	1,070	1,054	1,064
08/26/2016	1,067	1,077	1,061	1,063
08/30/2016	1,069	1,084	1,067	1,071
08/31/2016	1,075	1,075	1,059	1,060
09/01/2016	1,059	1,067	1,046	1,050
09/02/2016	1,050	1,062	1,025.28	1,055
09/05/2016	1,059	1,060	1,024.93	1,056
09/06/2016	1,055	1,058	1,044	1,047
09/07/2016	1,043	1,052.78	1,043	1,050
09/08/2016	1,056	1,061	1,048	1,054
09/09/2016	1,046	1,056	1,034	1,035
09/12/2016	1,027	1,027.38	1,013	1,024
09/13/2016	1,028	1,042.02	1,019	1,021
09/14/2016	1,022	1,037	1,020	1,027
09/15/2016	1,027	1,040	1,022	1,036
09/16/2016	1,033	1,038	1,028	1,035
09/19/2016	1,038	1,049.8	1,037	1,040
09/20/2016	1,042	1,047	1,034	1,040
09/21/2016	1,048	1,051	1,039	1,043
09/22/2016	1,054	1,056	1,045	1,051
09/23/2016	1,051	1,051	1,034.04	1,039
09/26/2016	1,039	1,039	1,026	1,037
09/27/2016	1,055	1,055	1,021	1,037
09/28/2016	1,036	1,047	1,029	1,043
09/29/2016	1,057	1,058.32	1,043	1,047
09/30/2016	1,046	1,050	1,031	1,049
10/03/2016	1,055	1,071	1,034.44	1,070
10/04/2016	1,075	1,100	1,075	1,093
10/05/2016	1,087	1,101.67	1,074	1,086
10/06/2016	1,090	1,094	1,081	1,086
10/07/2016	1,097	1,131	1,097	1,113
10/10/2016	1,118	1,130	1,113.39	1,126
10/11/2016	1,130	1,130	1,118	1,123
10/12/2016	1,122	1,126	1,103	1,106
10/13/2016	1,110	1,112	1,096	1,109
10/14/2016	1,107	1,118	1,095	1,099
10/17/2016	1,100	1,103	1,088.4	1,094
10/18/2016	1,098	1,108	1,086	1,088
10/19/2016	1,085	1,118	1,083	1,087
10/20/2016	1,093	1,093	1,062	1,067
10/21/2016	1,070	1,085.89	1,055	1,058
10/24/2016	1,058	1,065	1,048	1,050
10/25/2016	1,056	1,056	1,044	1,044
10/26/2016	1,047	1,047	1,020	1,027
10/27/2016	1,047	1,056	1,029	1,049
10/28/2016	1,044	1,051	1,033	1,046
10/31/2016	1,049	1,052	1,039.98	1,048
11/01/2016	1,050	1,070	1,040	1,044
11/02/2016	1,034	1,041	1,022	1,033
11/03/2016	1,029	1,041	1,020.77	1,029
11/04/2016	1,022	1,030	1,012	1,014
11/07/2016	1,020	1,027	1,014.83	1,023
11/08/2016	1,016	1,031	1,008.55	1,023
11/09/2016	1,001	1,047	988.41	1,044
11/10/2016	1,046	1,060	1,026	1,027
11/11/2016	1,032	1,041	1,005	1,006
11/14/2016	1,010	1,021	980.5	986
11/15/2016	992.5	1,003	987	998
11/16/2016	1,002	1,011	998	999.5
11/17/2016	998	1,003.56	997.5	997.5
11/18/2016	1,005	1,006	995.5	1,000
11/21/2016	1,007	1,025	996.5	1,005
11/22/2016	1,029	1,037	963.5	971
11/23/2016	980.5	982	950	956.5
11/24/2016	958.5	974	955	973.5
11/25/2016	967	974.5	954.5	970
11/28/2016	947.5	948.69	925.5	936.5
11/29/2016	938	941.5	929.71	939.5
11/30/2016	940.5	950.88	940.5	943
12/01/2016	946	946	923	928
12/02/2016	925.5	926	907.5	919.5
12/05/2016	938.5	943	918.1	932.5
12/06/2016	930	940.5	929.5	932
12/07/2016	931	942	918.5	923.5
12/08/2016	922.5	928.5	914.5	922.5
12/09/2016	919.5	926	916	918
12/12/2016	920	920	899.5	902.5
12/13/2016	904	913.45	899.5	910.5
12/14/2016	905	930	905	925.5
12/15/2016	929	936.21	924	929.5
12/16/2016	932.5	937	928	934.5
12/19/2016	933	946.5	928	944.5
12/20/2016	941	945	908	912.5
12/21/2016	910	914.9	901.5	908.5
12/22/2016	906	916.5	899.79	914
12/23/2016	912	914	902.5	902.5
12/28/2016	893.5	908.5	882.5	908.5
12/29/2016	903	910	899.5	905.5
12/30/2016	902	907	892.5	897.5

Menu

Create your free account now!

HLMA.L: Halma plc Historical Data

2016 Historical Chart

Average

Low

High