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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,093.744
CLOSE 1,094.869
Low
LOW 879.5
High
HIGH 1,341
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2017 | 896.5 | 905.5 | 879.5 | 886.5 |
| 01/04/2017 | 883 | 898.25 | 883 | 894 |
| 01/05/2017 | 894 | 904.5 | 891.5 | 900 |
| 01/06/2017 | 894 | 914.5 | 894 | 909.5 |
| 01/09/2017 | 908.5 | 934.5 | 908.5 | 925 |
| 01/10/2017 | 929.5 | 938 | 928 | 934.5 |
| 01/11/2017 | 935 | 947 | 928 | 942.5 |
| 01/12/2017 | 944.5 | 944.5 | 932.5 | 940 |
| 01/13/2017 | 948 | 948 | 937.5 | 940 |
| 01/16/2017 | 940 | 947 | 935.04 | 942.5 |
| 01/17/2017 | 938 | 945 | 931.5 | 936 |
| 01/18/2017 | 935.5 | 947.5 | 935.5 | 940.5 |
| 01/19/2017 | 938 | 942 | 931 | 933 |
| 01/20/2017 | 930.5 | 936.5 | 925 | 925 |
| 01/23/2017 | 918 | 923.5 | 916.5 | 916.5 |
| 01/24/2017 | 917.5 | 922 | 912.5 | 915.5 |
| 01/25/2017 | 923 | 928 | 918.5 | 925.5 |
| 01/26/2017 | 924.5 | 932.5 | 922 | 926 |
| 01/27/2017 | 924.5 | 933.5 | 921.5 | 929.5 |
| 01/30/2017 | 922.5 | 933 | 922.5 | 924.5 |
| 01/31/2017 | 921.5 | 940 | 921 | 925 |
| 02/01/2017 | 929 | 933.5 | 913.5 | 913.5 |
| 02/02/2017 | 913 | 928.5 | 913 | 926 |
| 02/03/2017 | 945 | 996 | 944 | 963 |
| 02/06/2017 | 962 | 968.5 | 954 | 955 |
| 02/07/2017 | 950 | 981 | 950 | 972 |
| 02/08/2017 | 970 | 979.5 | 968.5 | 970 |
| 02/09/2017 | 971.5 | 979.2 | 960 | 966 |
| 02/10/2017 | 967 | 967 | 949.42 | 957.5 |
| 02/13/2017 | 961.5 | 966 | 947.5 | 965.5 |
| 02/14/2017 | 959.5 | 983.5 | 959.5 | 977 |
| 02/15/2017 | 985 | 985 | 971 | 980 |
| 02/16/2017 | 983 | 983 | 973 | 978.5 |
| 02/17/2017 | 981.5 | 983 | 949.34 | 976.5 |
| 02/20/2017 | 974.5 | 988.35 | 974.5 | 979 |
| 02/21/2017 | 976 | 984.5 | 976 | 982.5 |
| 02/22/2017 | 980 | 995.38 | 970 | 971 |
| 02/23/2017 | 973 | 973 | 963.69 | 969 |
| 02/24/2017 | 971 | 973 | 956.74 | 964 |
| 02/27/2017 | 967.5 | 968 | 956 | 961.5 |
| 02/28/2017 | 960 | 975.5 | 960 | 972.5 |
| 03/01/2017 | 976.5 | 988.5 | 968 | 987 |
| 03/02/2017 | 987 | 1,001 | 985 | 998.5 |
| 03/03/2017 | 992 | 996 | 981 | 988.5 |
| 03/06/2017 | 990.5 | 990.5 | 979.5 | 984 |
| 03/07/2017 | 982.5 | 989.35 | 980.5 | 985.5 |
| 03/08/2017 | 981 | 982 | 972 | 981.5 |
| 03/09/2017 | 978.5 | 982 | 970.5 | 980 |
| 03/10/2017 | 975.5 | 987.24 | 975.5 | 985 |
| 03/13/2017 | 987.5 | 987.5 | 978.5 | 983.5 |
| 03/14/2017 | 981.5 | 986 | 973.5 | 979.5 |
| 03/15/2017 | 980.5 | 981.5 | 970.5 | 971.5 |
| 03/16/2017 | 976.5 | 978 | 968.5 | 977.5 |
| 03/17/2017 | 976.5 | 985.5 | 972.5 | 982 |
| 03/20/2017 | 984.5 | 991.59 | 980.5 | 991.5 |
| 03/21/2017 | 996 | 997.7 | 972 | 972.5 |
| 03/22/2017 | 967.5 | 970 | 956.5 | 959.5 |
| 03/23/2017 | 962 | 1,035 | 962 | 1,022 |
| 03/24/2017 | 1,020 | 1,026 | 1,009 | 1,012 |
| 03/27/2017 | 1,004 | 1,025 | 1,004 | 1,021 |
| 03/28/2017 | 1,018 | 1,024 | 1,010 | 1,022 |
| 03/29/2017 | 1,021 | 1,041 | 1,021 | 1,028 |
| 03/30/2017 | 1,025 | 1,033 | 1,024 | 1,031 |
| 03/31/2017 | 1,028 | 1,034 | 1,018 | 1,024 |
| 04/03/2017 | 1,033 | 1,033 | 1,016 | 1,018 |
| 04/04/2017 | 1,021 | 1,030 | 1,007.3 | 1,012 |
| 04/05/2017 | 1,008 | 1,016.55 | 1,003 | 1,007 |
| 04/06/2017 | 1,008 | 1,025 | 1,008 | 1,016 |
| 04/07/2017 | 1,012 | 1,021 | 1,008.3 | 1,020 |
| 04/10/2017 | 1,022 | 1,031 | 1,016 | 1,027 |
| 04/11/2017 | 1,020 | 1,032 | 1,020 | 1,028 |
| 04/12/2017 | 1,033 | 1,046 | 1,032 | 1,042 |
| 04/13/2017 | 1,047 | 1,050 | 1,035 | 1,042 |
| 04/18/2017 | 1,041 | 1,048.32 | 1,025 | 1,025 |
| 04/19/2017 | 1,022 | 1,044 | 1,022 | 1,027 |
| 04/20/2017 | 1,029 | 1,039 | 1,026 | 1,037 |
| 04/21/2017 | 1,040 | 1,042 | 1,025.3 | 1,031 |
| 04/24/2017 | 1,043 | 1,048 | 1,023 | 1,037 |
| 04/25/2017 | 1,032 | 1,043 | 1,032 | 1,037 |
| 04/26/2017 | 1,033 | 1,043 | 1,029 | 1,042 |
| 04/27/2017 | 1,044 | 1,050 | 1,039 | 1,049 |
| 04/28/2017 | 1,045 | 1,072 | 1,045 | 1,053 |
| 05/02/2017 | 1,060 | 1,074 | 1,055 | 1,071 |
| 05/03/2017 | 1,076 | 1,083 | 1,067 | 1,079 |
| 05/04/2017 | 1,085 | 1,089 | 1,076 | 1,089 |
| 05/05/2017 | 1,089 | 1,090 | 1,079 | 1,089 |
| 05/08/2017 | 1,079 | 1,091 | 1,079 | 1,091 |
| 05/09/2017 | 1,089 | 1,099 | 1,084 | 1,086 |
| 05/10/2017 | 1,086 | 1,091 | 1,079 | 1,086 |
| 05/11/2017 | 1,086 | 1,092 | 1,083 | 1,086 |
| 05/12/2017 | 1,088 | 1,100 | 1,082 | 1,100 |
| 05/15/2017 | 1,100 | 1,110 | 1,099 | 1,110 |
| 05/16/2017 | 1,103 | 1,114 | 1,100.3 | 1,112 |
| 05/17/2017 | 1,108 | 1,114 | 1,093 | 1,097 |
| 05/18/2017 | 1,101 | 1,106 | 1,077 | 1,089 |
| 05/19/2017 | 1,095 | 1,102 | 1,087 | 1,093 |
| 05/22/2017 | 1,101 | 1,103 | 1,088.3 | 1,100 |
| 05/23/2017 | 1,100 | 1,110 | 1,100 | 1,105 |
| 05/24/2017 | 1,108 | 1,114 | 1,103 | 1,113 |
| 05/25/2017 | 1,110 | 1,128 | 1,107.64 | 1,126 |
| 05/26/2017 | 1,120 | 1,140 | 1,120 | 1,134 |
| 05/30/2017 | 1,130 | 1,151 | 1,130 | 1,146 |
| 05/31/2017 | 1,146 | 1,158 | 1,144 | 1,146 |
| 06/01/2017 | 1,146 | 1,154.75 | 1,134.8 | 1,151 |
| 06/02/2017 | 1,155 | 1,157.43 | 1,148 | 1,156 |
| 06/05/2017 | 1,160 | 1,162 | 1,141 | 1,144 |
| 06/06/2017 | 1,141 | 1,149 | 1,120 | 1,140 |
| 06/07/2017 | 1,138 | 1,146 | 1,130 | 1,136 |
| 06/08/2017 | 1,140 | 1,143 | 1,122 | 1,128 |
| 06/09/2017 | 1,130 | 1,141 | 1,121 | 1,136 |
| 06/12/2017 | 1,133 | 1,149 | 1,120 | 1,140 |
| 06/13/2017 | 1,166 | 1,180 | 1,124 | 1,178 |
| 06/14/2017 | 1,160 | 1,182 | 1,137 | 1,143 |
| 06/15/2017 | 1,139 | 1,139 | 1,102 | 1,120 |
| 06/16/2017 | 1,125 | 1,160 | 1,124 | 1,147 |
| 06/19/2017 | 1,153 | 1,156 | 1,144 | 1,155 |
| 06/20/2017 | 1,154 | 1,159 | 1,142 | 1,146 |
| 06/21/2017 | 1,146 | 1,151 | 1,130 | 1,148 |
| 06/22/2017 | 1,150 | 1,150 | 1,128 | 1,134 |
| 06/23/2017 | 1,139 | 1,139 | 1,124 | 1,133 |
| 06/26/2017 | 1,128 | 1,145 | 1,128 | 1,133 |
| 06/27/2017 | 1,129 | 1,135 | 1,124 | 1,135 |
| 06/28/2017 | 1,132 | 1,138 | 1,123 | 1,128 |
| 06/29/2017 | 1,132 | 1,134 | 1,094 | 1,094 |
| 06/30/2017 | 1,094 | 1,101 | 1,087 | 1,100 |
| 07/03/2017 | 1,104 | 1,105 | 1,076 | 1,100 |
| 07/04/2017 | 1,098 | 1,101 | 1,093 | 1,093 |
| 07/05/2017 | 1,094 | 1,106 | 1,090 | 1,106 |
| 07/06/2017 | 1,108 | 1,112 | 1,081 | 1,092 |
| 07/07/2017 | 1,093 | 1,095 | 1,085 | 1,093 |
| 07/10/2017 | 1,097 | 1,101 | 1,088 | 1,096 |
| 07/11/2017 | 1,099 | 1,104 | 1,086 | 1,088 |
| 07/12/2017 | 1,091 | 1,105 | 1,089 | 1,105 |
| 07/13/2017 | 1,099 | 1,109 | 1,092 | 1,101 |
| 07/14/2017 | 1,105 | 1,106 | 1,091 | 1,094 |
| 07/17/2017 | 1,093 | 1,102 | 1,086 | 1,086 |
| 07/18/2017 | 1,088 | 1,097 | 1,082 | 1,090 |
| 07/19/2017 | 1,094 | 1,098 | 1,086 | 1,094 |
| 07/20/2017 | 1,097 | 1,101 | 1,088 | 1,092 |
| 07/21/2017 | 1,095 | 1,113 | 1,087 | 1,105 |
| 07/24/2017 | 1,098 | 1,102 | 1,073 | 1,080 |
| 07/25/2017 | 1,079 | 1,085 | 1,071 | 1,076 |
| 07/26/2017 | 1,076 | 1,097 | 1,072 | 1,094 |
| 07/27/2017 | 1,092 | 1,096 | 1,085 | 1,096 |
| 07/28/2017 | 1,093 | 1,094 | 1,079 | 1,094 |
| 07/31/2017 | 1,094 | 1,105 | 1,094 | 1,099 |
| 08/01/2017 | 1,102 | 1,112 | 1,096 | 1,103 |
| 08/02/2017 | 1,108 | 1,108 | 1,097 | 1,099 |
| 08/03/2017 | 1,095 | 1,105 | 1,095 | 1,101 |
| 08/04/2017 | 1,098 | 1,112 | 1,093 | 1,108 |
| 08/07/2017 | 1,109 | 1,119 | 1,106 | 1,117 |
| 08/08/2017 | 1,117 | 1,125 | 1,111 | 1,117 |
| 08/09/2017 | 1,117 | 1,117 | 1,104 | 1,114 |
| 08/10/2017 | 1,118 | 1,118 | 1,096 | 1,100 |
| 08/11/2017 | 1,103 | 1,105 | 1,089 | 1,095 |
| 08/14/2017 | 1,098 | 1,105 | 1,091 | 1,101 |
| 08/15/2017 | 1,104 | 1,112 | 1,099 | 1,109 |
| 08/16/2017 | 1,112 | 1,133 | 1,112 | 1,129 |
| 08/17/2017 | 1,106 | 1,116 | 1,098 | 1,104 |
| 08/18/2017 | 1,107 | 1,108 | 1,092 | 1,098 |
| 08/21/2017 | 1,093 | 1,096 | 1,085 | 1,090 |
| 08/22/2017 | 1,095 | 1,103 | 1,091 | 1,100 |
| 08/23/2017 | 1,100 | 1,115 | 1,097 | 1,109 |
| 08/24/2017 | 1,110 | 1,114 | 1,102 | 1,110 |
| 08/25/2017 | 1,112 | 1,117 | 1,104 | 1,105 |
| 08/29/2017 | 1,096 | 1,100 | 1,084 | 1,090 |
| 08/30/2017 | 1,100 | 1,101 | 1,092 | 1,098 |
| 08/31/2017 | 1,095 | 1,102 | 1,087 | 1,093 |
| 09/01/2017 | 1,089 | 1,101 | 1,084 | 1,090 |
| 09/04/2017 | 1,082 | 1,104 | 1,082 | 1,087 |
| 09/05/2017 | 1,086 | 1,098 | 1,082 | 1,083 |
| 09/06/2017 | 1,081 | 1,088 | 1,074 | 1,080 |
| 09/07/2017 | 1,080 | 1,087 | 1,073 | 1,082 |
| 09/08/2017 | 1,084 | 1,089 | 1,074 | 1,084 |
| 09/11/2017 | 1,091 | 1,107 | 1,090 | 1,097 |
| 09/12/2017 | 1,101 | 1,102 | 1,092 | 1,099 |
| 09/13/2017 | 1,098 | 1,119 | 1,095 | 1,103 |
| 09/14/2017 | 1,111 | 1,114 | 1,098 | 1,103 |
| 09/15/2017 | 1,102 | 1,106 | 1,072 | 1,077 |
| 09/18/2017 | 1,081 | 1,097 | 1,081 | 1,085 |
| 09/19/2017 | 1,085 | 1,091 | 1,078 | 1,081 |
| 09/20/2017 | 1,082 | 1,086 | 1,079 | 1,080 |
| 09/21/2017 | 1,079 | 1,084 | 1,072 | 1,075 |
| 09/22/2017 | 1,072 | 1,084 | 1,064 | 1,079 |
| 09/25/2017 | 1,081 | 1,094 | 1,074 | 1,089 |
| 09/26/2017 | 1,093 | 1,093 | 1,077 | 1,083 |
| 09/27/2017 | 1,083 | 1,096 | 1,072 | 1,081 |
| 09/28/2017 | 1,084 | 1,095 | 1,080 | 1,095 |
| 09/29/2017 | 1,099 | 1,124 | 1,097 | 1,120 |
| 10/02/2017 | 1,125 | 1,135 | 1,118 | 1,132 |
| 10/03/2017 | 1,135 | 1,147 | 1,130 | 1,142 |
| 10/04/2017 | 1,142 | 1,148 | 1,136 | 1,144 |
| 10/05/2017 | 1,146 | 1,153 | 1,143 | 1,146 |
| 10/06/2017 | 1,149 | 1,155 | 1,143 | 1,151 |
| 10/09/2017 | 1,152 | 1,164 | 1,149 | 1,160 |
| 10/10/2017 | 1,157 | 1,167 | 1,157 | 1,161 |
| 10/11/2017 | 1,166 | 1,167 | 1,157 | 1,167 |
| 10/12/2017 | 1,163 | 1,181 | 1,163 | 1,179 |
| 10/13/2017 | 1,175 | 1,187 | 1,173 | 1,177 |
| 10/16/2017 | 1,182 | 1,187.7 | 1,165 | 1,169 |
| 10/17/2017 | 1,171 | 1,171 | 1,157 | 1,163 |
| 10/18/2017 | 1,169 | 1,170 | 1,158 | 1,163 |
| 10/19/2017 | 1,158 | 1,162 | 1,144 | 1,156 |
| 10/20/2017 | 1,158 | 1,166.9 | 1,153 | 1,161 |
| 10/23/2017 | 1,159 | 1,168 | 1,158.98 | 1,163 |
| 10/24/2017 | 1,163 | 1,172 | 1,159 | 1,172 |
| 10/25/2017 | 1,167 | 1,181 | 1,166.9 | 1,174 |
| 10/26/2017 | 1,171 | 1,181 | 1,166 | 1,180 |
| 10/27/2017 | 1,183 | 1,189.15 | 1,180 | 1,186 |
| 10/30/2017 | 1,186 | 1,197.1 | 1,182 | 1,189 |
| 10/31/2017 | 1,193 | 1,193 | 1,176 | 1,182 |
| 11/01/2017 | 1,191 | 1,227 | 1,191 | 1,220 |
| 11/02/2017 | 1,223 | 1,223 | 1,201 | 1,210 |
| 11/03/2017 | 1,210 | 1,239 | 1,210 | 1,239 |
| 11/06/2017 | 1,235 | 1,241 | 1,227 | 1,229 |
| 11/07/2017 | 1,233 | 1,235 | 1,225.85 | 1,234 |
| 11/08/2017 | 1,237 | 1,243 | 1,231 | 1,240 |
| 11/09/2017 | 1,243 | 1,249.35 | 1,234 | 1,246 |
| 11/10/2017 | 1,250 | 1,250 | 1,242 | 1,248 |
| 11/13/2017 | 1,254 | 1,254 | 1,237 | 1,243 |
| 11/14/2017 | 1,248 | 1,266 | 1,241 | 1,259 |
| 11/15/2017 | 1,259 | 1,259 | 1,244 | 1,246 |
| 11/16/2017 | 1,250 | 1,277 | 1,245 | 1,277 |
| 11/17/2017 | 1,276 | 1,293 | 1,263 | 1,285 |
| 11/20/2017 | 1,282 | 1,288 | 1,269.32 | 1,285 |
| 11/21/2017 | 1,285 | 1,341 | 1,259 | 1,322 |
| 11/22/2017 | 1,322 | 1,324 | 1,297 | 1,298 |
| 11/23/2017 | 1,301 | 1,311 | 1,294 | 1,298 |
| 11/24/2017 | 1,303 | 1,305 | 1,281 | 1,290 |
| 11/27/2017 | 1,287 | 1,308 | 1,287 | 1,297 |
| 11/28/2017 | 1,295 | 1,299.68 | 1,280 | 1,286 |
| 11/29/2017 | 1,279 | 1,316 | 1,279 | 1,294 |
| 11/30/2017 | 1,295 | 1,296.95 | 1,251 | 1,280 |
| 12/01/2017 | 1,276 | 1,284.36 | 1,249 | 1,260 |
| 12/04/2017 | 1,268 | 1,284 | 1,263.91 | 1,273 |
| 12/05/2017 | 1,272 | 1,278 | 1,264 | 1,277 |
| 12/06/2017 | 1,269 | 1,289 | 1,260 | 1,284 |
| 12/07/2017 | 1,293 | 1,296 | 1,271 | 1,274 |
| 12/08/2017 | 1,250 | 1,261 | 1,237 | 1,260 |
| 12/11/2017 | 1,257 | 1,265 | 1,251 | 1,265 |
| 12/12/2017 | 1,272 | 1,283.16 | 1,261 | 1,278 |
| 12/13/2017 | 1,275 | 1,278 | 1,258 | 1,268 |
| 12/14/2017 | 1,265 | 1,269 | 1,248 | 1,263 |
| 12/15/2017 | 1,266 | 1,273 | 1,251 | 1,252 |
| 12/18/2017 | 1,261 | 1,277 | 1,256 | 1,269 |
| 12/19/2017 | 1,267 | 1,270 | 1,256.5 | 1,264 |
| 12/20/2017 | 1,266 | 1,266 | 1,247 | 1,251 |
| 12/21/2017 | 1,249 | 1,262 | 1,247 | 1,261 |
| 12/22/2017 | 1,255 | 1,267 | 1,248 | 1,260 |
| 12/27/2017 | 1,267 | 1,270 | 1,255 | 1,270 |
| 12/28/2017 | 1,266 | 1,273 | 1,255 | 1,256 |
| 12/29/2017 | 1,254 | 1,271 | 1,254 | 1,260 |