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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,828.496
CLOSE 1,830.2905

Low

LOW 1,308

High

HIGH 2,195
DATEOPENHIGHLOWCLOSE
01/02/20191,3481,3581,3211,353
01/03/20191,3501,355.411,3131,313
01/04/20191,3221,3431,3081,341
01/07/20191,3451,3751,3351,369
01/08/20191,3821,4161,3731,390
01/09/20191,4101,4271,3951,414
01/10/20191,4111,422.51,4001,410
01/11/20191,4121,4211,3981,402
01/14/20191,3981,4081,3901,396
01/15/20191,4021,4201,3961,412
01/16/20191,4211,4271,3981,413
01/17/20191,4061,4161,384.821,385
01/18/20191,3841,4151,369.11,413
01/21/20191,4161,418.441,4051,407
01/22/20191,4001,4271,4001,411
01/23/20191,4031,409.681,3851,390
01/24/20191,3971,3981,3681,392
01/25/20191,4051,4271,4021,406
01/28/20191,3991,4181,3961,400
01/29/20191,3831,4021,3681,394
01/30/20191,3951,4121,3891,402
01/31/20191,3871,4091,385.731,400
02/01/20191,4031,4351,4031,422
02/04/20191,4261,4561,4211,450
02/05/20191,4641,4821,4481,482
02/06/20191,4811,5071,4781,480
02/07/20191,4741,5101,4741,482
02/08/20191,4801,4901,4731,477
02/11/20191,4891,5031,4731,499
02/12/20191,5001,5031,4741,487
02/13/20191,4831,5131,4831,495
02/14/20191,5291,5291,4951,504
02/15/20191,5061,5131,4841,500
02/18/20191,4951,5121,4801,512
02/19/20191,5091,5111,4931,499
02/20/20191,4941,512.181,4941,501
02/21/20191,4971,5021,486.771,496
02/22/20191,4981,5091,4701,505
02/25/20191,5011,5131,4981,511
02/26/20191,5071,5451,5011,537
02/27/20191,5311,5471,526.91,541
02/28/20191,5441,5551,530.911,554
03/01/20191,5651,5771,5551,575
03/04/20191,5781,6131,5781,585
03/05/20191,5891,6141,5761,609
03/06/20191,6061,6211,5901,595
03/07/20191,5851,609.351,5761,600
03/08/20191,5841,615.211,5841,610
03/11/20191,6221,6331,599.911,622
03/12/20191,6231,6331,6101,632
03/13/20191,6251,6561,6221,648
03/14/20191,6421,647.51,6271,636
03/15/20191,6341,6661,6301,659
03/18/20191,6681,6741,653.761,668
03/19/20191,6641,6911,6631,668
03/20/20191,6671,6791,6561,660
03/21/20191,6461,6791,6411,670
03/22/20191,6751,707.561,6691,675
03/25/20191,6631,6731,6461,656
03/26/20191,6651,6671,6511,655
03/27/20191,6561,6661,641.481,657
03/28/20191,6571,6821,653.481,669
03/29/20191,6691,6861,6581,672
04/01/20191,6871,7141,6671,713.5
04/02/20191,7271,749.51,7111,733
04/03/20191,729.51,752.51,721.51,737
04/04/20191,7361,758.51,7361,751.5
04/05/20191,7551,785.391,7501,769
04/08/20191,765.51,785.51,756.91,778
04/09/20191,774.51,779.51,756.51,761.5
04/10/20191,7561,7681,7471,750
04/11/20191,750.51,757.51,745.51,747
04/12/20191,749.51,7501,7181,720
04/15/20191,728.51,745.51,7201,745.5
04/16/20191,751.51,7631,7441,756.5
04/17/20191,7541,7561,7371,739
04/18/20191,7451,7511,7311,738.5
04/23/20191,7421,7761,738.051,765
04/24/20191,7651,786.51,761.51,779
04/25/20191,7791,7811,7571,757
04/26/20191,7641,772.51,7531,755
04/29/20191,760.51,780.51,7501,775
04/30/20191,7771,8001,770.861,799.5
05/01/20191,8101,813.51,789.51,796.5
05/02/20191,7941,7941,769.771,787.5
05/03/20191,788.51,813.51,788.51,803
05/07/20191,8101,8241,780.51,796.5
05/08/20191,808.51,808.51,767.51,792.5
05/09/20191,785.51,7961,7491,749.5
05/10/20191,765.51,7811,754.731,756
05/13/20191,7501,7601,724.51,736.5
05/14/20191,733.51,7551,718.91,741.5
05/15/20191,7511,7861,7251,779.5
05/16/20191,7801,8151,7751,815
05/17/20191,815.51,8291,8091,825
05/20/20191,822.51,830.51,7861,796
05/21/20191,7981,824.51,7981,810
05/22/20191,8261,837.51,819.51,826.5
05/23/20191,8181,823.51,791.51,807.5
05/24/20191,8091,8221,7981,820.5
05/28/20191,823.51,834.51,801.51,801.5
05/29/20191,793.51,8141,771.51,783.5
05/30/20191,785.51,8401,773.021,835.5
05/31/20191,826.51,8291,8041,816
06/03/20191,804.51,833.51,791.51,833
06/04/20191,8231,837.51,7971,832.5
06/05/20191,826.51,8561,826.51,850
06/06/20191,8601,869.51,837.51,848
06/07/20191,856.51,8921,8541,892
06/10/20191,898.51,9141,8871,903.5
06/11/20191,941.51,986.51,902.51,981.5
06/12/20191,9762,0041,966.52,004
06/13/20192,0052,0091,987.51,996.5
06/14/20191,991.52,0041,983.51,989.5
06/17/20191,9882,0011,9811,992.5
06/18/20191,9922,0331,9812,017
06/19/20192,0162,0241,9801,983
06/20/20191,9932,0481,989.52,028
06/21/20192,0322,0501,994.52,008
06/24/20192,0102,0762,0102,071
06/25/20192,0602,069.472,0462,056
06/26/20192,0472,0562,0462,053
06/27/20192,0462,054.152,0282,028
06/28/20192,0322,0372,0122,020
07/01/20192,0302,0502,0152,015
07/02/20192,0332,0432,0162,030
07/03/20192,0342,0992,0332,094
07/04/20192,0872,092.952,0512,055
07/05/20192,0472,0522,0032,012
07/08/20192,0092,0211,9982,014
07/09/20192,0092,0251,9962,015
07/10/20192,0122,0372,0042,019
07/11/20192,0092,0131,981.51,981.5
07/12/20191,985.52,0071,9791,990
07/15/20191,9902,0011,9851,992.5
07/16/20191,995.52,0191,987.52,014
07/17/20192,0012,0261,9952,019
07/18/20192,0112,0111,9861,986
07/19/20191,998.52,0131,9901,993
07/22/20191,9821,9921,9701,981
07/23/20191,9962,0221,9841,997.5
07/24/20191,9992,0241,996.52,005
07/25/20192,0092,0131,9801,981.5
07/26/20191,9791,9961,9671,993.5
07/29/20191,999.52,0201,9922,009
07/30/20192,0192,0312,0002,000
07/31/20191,990.52,0011,983.51,990
08/01/20191,989.52,0281,9842,028
08/02/20192,0072,0071,937.51,939
08/05/20191,913.51,913.51,855.51,878.5
08/06/20191,849.51,918.51,8281,896
08/07/20191,9101,934.51,901.51,910.5
08/08/20191,927.51,9721,924.51,972
08/09/20191,9681,984.51,957.51,963.5
08/12/20191,973.52,0031,9641,988
08/13/20191,979.51,9851,938.51,973.5
08/14/20191,9801,9911,9291,939
08/15/20191,9641,9641,903.51,928.5
08/16/20191,9531,9531,917.31,936.5
08/19/20191,9561,967.51,947.51,960
08/20/20191,970.51,991.271,956.51,957
08/21/20191,968.52,0011,9622,001
08/22/20192,0052,0111,954.51,962
08/23/20191,965.52,0061,959.51,959.5
08/27/20191,946.51,9671,928.51,951.5
08/28/20191,9541,973.51,9001,924
08/29/20191,916.51,9671,9021,960.5
08/30/20191,9711,980.51,951.51,963
09/02/20191,9692,0041,9691,988.5
09/03/20191,9962,0021,972.51,993
09/04/20191,9902,0101,9821,996.5
09/05/20192,0062,0131,974.51,999.5
09/06/20191,994.52,022.41,9862,018
09/09/20192,0002,0261,967.51,976
09/10/20191,9661,977.51,912.51,932.5
09/11/20191,943.52,0011,9362,001
09/12/20192,0122,0171,9792,011
09/13/20192,0162,0161,949.51,979.5
09/16/20191,9571,978.51,9401,946.5
09/17/20191,9441,9901,9321,990
09/18/20191,972.52,0271,972.52,019
09/19/20192,0122,0201,986.52,004
09/20/20191,9992,0021,9641,972.5
09/23/20191,9721,973.51,9511,951
09/24/20191,9721,972.51,950.51,972.5
09/25/20191,9591,966.51,8911,914
09/26/20191,9191,970.51,9191,944.5
09/27/20191,9401,980.771,9351,967.5
09/30/20191,9581,979.51,953.51,971
10/01/20191,9921,9931,9551,961
10/02/20191,9391,956.51,893.241,903
10/03/20191,898.51,922.51,875.351,899.5
10/04/20191,9051,9411,899.51,932.5
10/07/20191,9101,9561,9101,956
10/08/20191,968.51,981.51,9341,934
10/09/20191,9281,932.51,888.51,890
10/10/20191,890.51,9071,861.51,907
10/11/20191,876.51,9131,8741,889
10/14/20191,9041,9041,870.51,897
10/15/20191,9031,9091,859.51,878.5
10/16/20191,8701,890.51,837.51,861
10/17/20191,875.51,890.51,8671,869.5
10/18/20191,868.51,8791,8481,854
10/21/20191,8511,863.51,834.51,840.5
10/22/20191,842.51,8461,807.51,840
10/23/20191,8381,8481,807.741,814
10/24/20191,819.51,858.51,8111,858.5
10/25/20191,8661,8691,841.51,858
10/28/20191,8611,8611,840.51,857
10/29/20191,864.51,8741,852.51,860
10/30/20191,8491,8891,845.51,882.5
10/31/20191,8971,912.661,866.51,873.5
11/01/20191,8801,9021,8791,898
11/04/20191,9161,926.891,891.51,893
11/05/20191,890.51,905.51,873.51,903
11/06/20191,893.51,9101,893.51,905
11/07/20191,916.51,9371,892.51,914.5
11/08/20191,9011,922.51,8981,907
11/11/20191,8871,912.51,8711,881
11/12/20191,8811,9211,8711,907.5
11/13/20191,909.51,9271,8951,911.5
11/14/20191,911.51,9271,8681,873
11/15/20191,885.51,897.51,869.51,880
11/18/20191,8851,9031,867.51,898.5
11/19/20191,9502,1291,9502,059
11/20/20192,0652,089.432,018.532,055
11/21/20192,0372,0572,0282,045
11/22/20192,0632,0772,0312,055
11/25/20192,0602,0972,0432,091
11/26/20192,1082,1322,0812,130
11/27/20192,1442,1512,1162,151
11/28/20192,1312,1472,1232,135
11/29/20192,1172,1312,1002,106
12/02/20192,1092,1242,0882,096
12/03/20192,0992,1272,0922,114
12/04/20192,1082,1262,0912,091
12/05/20192,0892,0952,0652,081
12/06/20192,1002,1212,0822,119
12/09/20192,1072,1302,1072,114
12/10/20192,1092,1092,0862,100
12/11/20192,1402,1402,0582,066
12/12/20192,0662,0872,0562,079
12/13/20192,0672,1052,019.232,074
12/16/20192,0912,1732,0782,146
12/17/20192,1682,1952,1582,164
12/18/20192,1662,1722,1132,120
12/19/20192,1242,1502,1062,125
12/20/20192,1192,1422,1162,121
12/23/20192,1282,1442,119.252,144
12/24/20192,1352,1592,1322,144
12/27/20192,1722,1762,1012,163
12/30/20192,1722,1722,1432,143
12/31/20192,1392,1472,1082,116