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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,315.7391
CLOSE 1,315.2134

Low

LOW 1,136

High

HIGH 1,507.97
DATEOPENHIGHLOWCLOSE
01/02/20181,2661,2661,2471,254
01/03/20181,2551,2661,2511,263
01/04/20181,2621,2691,2591,266
01/05/20181,2661,2901,2591,290
01/08/20181,2891,2911,2791,286
01/09/20181,2891,311.161,2871,306
01/10/20181,3091,309.971,2861,290
01/11/20181,2931,2961,281.51,293
01/12/20181,2961,2991,2831,287
01/15/20181,2901,2911,2781,281
01/16/20181,2871,2901,2801,289
01/17/20181,2921,3081,2871,307
01/18/20181,3091,3161,3051,315
01/19/20181,3211,3331,3191,330
01/22/20181,3291,3321,3111,316
01/23/20181,3211,3211,3051,314
01/24/20181,3111,3111,2861,286
01/25/20181,2791,2851,2671,273
01/26/20181,2751,2841,2651,265
01/29/20181,2671,2751,2651,267
01/30/20181,2671,2801,2631,275
01/31/20181,2781,293.841,2751,277
02/01/20181,2821,2851,2651,265
02/02/20181,2671,2681,2461,249
02/05/20181,2411,2441,2171,220
02/06/20181,1841,2031,1791,183
02/07/20181,1891,2131,1831,205
02/08/20181,1981,2041,171.51,175
02/09/20181,1721,1931,1721,179
02/12/20181,1911,2021,1881,192
02/13/20181,1901,1961,1871,190
02/14/20181,1991,2001,1721,196
02/15/20181,2061,2131,2011,212
02/16/20181,2171,224.831,2091,223
02/19/20181,2231,2251,1991,201
02/20/20181,2071,2221,2061,218
02/21/20181,2051,2251,2031,224
02/22/20181,2191,2241,2091,220
02/23/20181,2251,2341,2041,207
02/26/20181,2141,2311,2001,228
02/27/20181,2281,2321,2071,213
02/28/20181,2101,2191,2051,205
03/01/20181,2021,2041,1831,185
03/02/20181,1781,1821,1611,166
03/05/20181,1701,1861,1661,183
03/06/20181,1831,1971,1831,189
03/07/20181,1831,1911,1811,186
03/08/20181,1881,2021,1851,201
03/09/20181,2001,2121,1981,212
03/12/20181,2101,2141,2051,212
03/13/20181,2091,2131,1961,200
03/14/20181,1931,1961,1821,187
03/15/20181,1901,2121,1881,199
03/16/20181,2001,2021,1891,192
03/19/20181,1941,1941,1761,176
03/20/20181,1821,1941,178.21,180
03/21/20181,1781,1871,169.11,184
03/22/20181,1691,1691,1401,160
03/23/20181,1501,1571,1361,153
03/26/20181,1581,164.11,1451,148
03/27/20181,1651,1781,1621,168
03/28/20181,1561,1711,1461,160
03/29/20181,1651,1861,1651,179
04/03/20181,1681,1751,1551,163
04/04/20181,1601,1621,1421,146
04/05/20181,1611,1761,1611,175
04/06/20181,1691,1711,161.21,164
04/09/20181,1691,1831,1671,172
04/10/20181,1681,1941,1681,193
04/11/20181,1911,1971,1841,191
04/12/20181,1921,1951,186.891,195
04/13/20181,2031,2091,1941,208
04/16/20181,2121,2271,2021,203
04/17/20181,2091,2231,2011,212
04/18/20181,2161,2161,2051,215
04/19/20181,2161,2311,2131,230
04/20/20181,2411,2411,2271,230
04/23/20181,2331,2391,2241,239
04/24/20181,2421,2491,2111,218
04/25/20181,2101,2201,1951,200
04/26/20181,2051,2141,2001,209
04/27/20181,2111,2281,2111,222
04/30/20181,2271,2491,2221,223
05/01/20181,2291,2561,2291,240
05/02/20181,2521,2581,2361,241
05/03/20181,2461,2591,2371,241
05/04/20181,2521,2561,2441,249
05/08/20181,2521,2851,2521,280
05/09/20181,2781,2951,2751,289
05/10/20181,2881,3041,2881,298
05/11/20181,3011,3051,2931,297
05/14/20181,2951,300.11,2911,292
05/15/20181,2881,3051,279.961,296
05/16/20181,2941,3161,2941,311
05/17/20181,3111,3161,3041,314
05/18/20181,3141,3211,3031,310
05/21/20181,3201,3311,315.41,331
05/22/20181,3331,3541,3321,343
05/23/20181,3451,350.81,3331,342
05/24/20181,3461,363.11,3461,352
05/25/20181,3611,372.91,3491,367
05/29/20181,3671,3771,3441,347
05/30/20181,3531,3651,3491,365
05/31/20181,3661,3771,3481,350
06/01/20181,3571,3691,3501,368
06/04/20181,3741,3871,3581,387
06/05/20181,3891,3981,381.21,388
06/06/20181,3921,404.81,3891,398
06/07/20181,4121,4201,4001,410
06/08/20181,4011,4291,3981,421
06/11/20181,4281,4331,4191,422
06/12/20181,4101,4701,4071,424
06/13/20181,4231,4481,422.21,435
06/14/20181,4311,4621,4201,456
06/15/20181,4591,4611,4271,429
06/18/20181,4351,4431,4221,432
06/19/20181,4211,4241,4071,412
06/20/20181,4131,4261,4091,415
06/21/20181,4201,4251,3871,390
06/22/20181,3941,395.71,3841,387
06/25/20181,3811,3911,3671,367
06/26/20181,3701,375.171,3601,368
06/27/20181,3731,3841,3591,382
06/28/20181,3721,3821,348.881,359
06/29/20181,3611,3781,3611,370
07/02/20181,3601,3661,3461,347
07/03/20181,3461,3591,3391,344
07/04/20181,3431,348.521,3241,329
07/05/20181,3331,3411,3251,331
07/06/20181,3351,3491,3271,340
07/09/20181,3441,3531,3381,339
07/10/20181,3371,3681,3371,360
07/11/20181,3601,3731,3471,362
07/12/20181,3441,3691,3441,364
07/13/20181,3751,3951,3651,367
07/16/20181,3711,377.761,3631,366
07/17/20181,3621,372.761,3591,366
07/18/20181,3771,3941,3741,388
07/19/20181,3841,3921,3781,388
07/20/20181,3871,403.241,3841,395
07/23/20181,3851,3921,3801,389
07/24/20181,3941,4001,3791,382
07/25/20181,3891,3891,3701,373
07/26/20181,3821,3911,374.241,391
07/27/20181,3871,4071,3831,407
07/30/20181,3981,4151,3961,407
07/31/20181,4121,4191,397.241,407
08/01/20181,4101,4151,3941,400
08/02/20181,4011,401.881,3861,397
08/03/20181,3991,413.941,3971,410
08/06/20181,4131,4181,405.241,409
08/07/20181,4111,4191,4051,405
08/08/20181,4021,4121,3991,405
08/09/20181,4001,4091,3981,409
08/10/20181,4071,4131,4041,408
08/13/20181,4051,411.981,4011,407
08/14/20181,4141,4211,4021,405
08/15/20181,4121,4211,3851,392
08/16/20181,3921,4071,3921,404
08/17/20181,3971,4101,3961,410
08/20/20181,4061,425.661,400.881,417
08/21/20181,4131,4291,411.481,419
08/22/20181,4161,4281,4101,423
08/23/20181,4271,433.51,4231,428
08/24/20181,4201,4341,4191,431
08/28/20181,4331,4521,4311,447
08/29/20181,4471,4521,4341,443
08/30/20181,4441,4481,4301,437
08/31/20181,4301,4401,4271,432
09/03/20181,4411,4521,433.241,443
09/04/20181,4531,4561,4261,430
09/05/20181,4221,4311,409.881,420
09/06/20181,4181,4211,3981,403
09/07/20181,3981,4041,3771,390
09/10/20181,3981,4091,3811,394
09/11/20181,3901,3941,385.121,393
09/12/20181,3961,400.161,3851,388
09/13/20181,3851,4171,3801,383
09/14/20181,3921,4001,3801,400
09/17/20181,4011,411.881,3951,406
09/18/20181,4001,4151,3961,400
09/19/20181,4011,4031,3811,389
09/20/20181,3891,3931,3831,391
09/21/20181,3891,4051,3791,398
09/24/20181,3931,4041,3811,390
09/25/20181,3861,405.141,3861,404
09/26/20181,3991,4201,3991,417
09/27/20181,4201,4561,4101,453
09/28/20181,4531,4601,4441,445
10/01/20181,4461,5051,4461,504
10/02/20181,5031,507.971,474.41,491
10/03/20181,4851,490.971,4651,470
10/04/20181,4661,473.981,440.281,444
10/05/20181,4491,4501,4361,436
10/08/20181,4291,4331,3651,368
10/09/20181,3651,3681,3251,359
10/10/20181,3541,3541,2661,267
10/11/20181,2521,2571,2151,250
10/12/20181,2541,2991,2541,273
10/15/20181,2721,2781,2531,258
10/16/20181,2551,3121,2551,303
10/17/20181,3111,3251,3061,318
10/18/20181,3201,325.121,2941,302
10/19/20181,3041,3141,2871,295
10/22/20181,2991,3081,2791,288
10/23/20181,2761,2821,2321,237
10/24/20181,2491,2811,2361,250
10/25/20181,2421,2741,2291,271
10/26/20181,2511,2641,2211,246
10/29/20181,2601,3001,251.561,271
10/30/20181,2881,3091,2731,300
10/31/20181,3151,3401,3141,328
11/01/20181,3201,3461,3131,331
11/02/20181,3491,3881,345.311,356
11/05/20181,3541,3571,3341,339
11/06/20181,3391,3521,3301,340
11/07/20181,3501,3581,3291,351
11/08/20181,3521,3581,3321,338
11/09/20181,3331,3361,3161,317
11/12/20181,3341,3341,2891,298
11/13/20181,3001,3191,2941,311
11/14/20181,3131,334.891,2861,299
11/15/20181,3011,3301,2941,309
11/16/20181,3161,3541,3151,336
11/19/20181,3341,3471,3111,311
11/20/20181,3611,3861,3251,350
11/21/20181,3561,3611,3261,350
11/22/20181,3221,3311,2611,310
11/23/20181,3151,3291,3041,329
11/26/20181,3441,3521,3051,346
11/27/20181,3451,3551,3411,347
11/28/20181,3501,3601,3361,353
11/29/20181,3781,4051,3541,375
11/30/20181,3721,3781,3521,372
12/03/20181,3851,4241,3851,411
12/04/20181,4111,4201,3691,369
12/05/20181,3551,3661,3401,342
12/06/20181,3281,3361,287.821,320
12/07/20181,3421,3471,3051,307
12/10/20181,3021,3071,2821,282
12/11/20181,2911,318.831,279.321,304
12/12/20181,3001,324.641,2951,310
12/13/20181,3081,3171,3011,312
12/14/20181,3001,312.71,2851,301
12/17/20181,3051,3081,2901,297
12/18/20181,2891,307.621,2751,301
12/19/20181,3011,3331,2871,332
12/20/20181,3101,3401,2971,308
12/21/20181,3121,3461,3071,346
12/24/20181,3471,3661,3281,330
12/27/20181,3391,3461,3021,317
12/28/20181,3361,3491,3281,344
12/31/20181,3591,3641,3421,364