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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,218.5354
CLOSE 2,219.9409

Low

LOW 1,660

High

HIGH 2,609
DATEOPENHIGHLOWCLOSE
01/02/20202,1132,1542,1102,153
01/03/20202,1312,1342,1012,112
01/06/20202,0972,1142,0752,091
01/07/20202,1102,1102,0842,093
01/08/20202,0872,0972,0682,075
01/09/20202,0852,108.442,0712,097
01/10/20202,1002,1072,0842,092
01/13/20202,1272,143.652,1082,115
01/14/20202,1232,1232,0792,103
01/15/20202,0912,1252,0912,121
01/16/20202,1302,1352,1042,116
01/17/20202,1262,1592,1242,155
01/20/20202,1442,1572,1282,137
01/21/20202,1352,1352,0882,129
01/22/20202,1282,1412,1142,118
01/23/20202,1252,1252,0992,104
01/24/20202,1262,1652,1152,162
01/27/20202,1202,1722,1192,145
01/28/20202,1252,1682,1072,132
01/29/20202,1392,1522,1332,147
01/30/20202,1342,1732,1132,121
01/31/20202,1312,1492,0982,107
02/03/20202,1102,1542,105.782,148
02/04/20202,1502,1852,1502,174
02/05/20202,1802,2482,1672,206
02/06/20202,2232,2332,158.372,233
02/07/20202,2612,2612,2022,215
02/10/20202,2162,2182,1802,202
02/11/20202,2082,250.542,2082,244
02/12/20202,2392,244.332,1982,221
02/13/20202,2242,228.782,1782,199
02/14/20202,2222,2232,1862,198
02/17/20202,1982,203.22,1782,195
02/18/20202,1792,2032,1682,200
02/19/20202,2222,2282,201.662,221
02/20/20202,2202,2382,2162,217
02/21/20202,2282,2512,2092,227
02/24/20202,1932,2002,1232,145
02/25/20202,1212,1622,0842,098
02/26/20202,0892,1082,0192,108
02/27/20202,0692,0762,0092,022
02/28/20201,9532,0221,8971,929
03/02/20201,955.52,0091,911.51,997.5
03/03/20202,0302,0952,0102,054
03/04/20202,0582,1052,046.812,070
03/05/20202,1062,1102,0632,085
03/06/20202,0422,060.382,011.652,044
03/09/20201,8931,9971,852.51,976
03/10/20201,999.52,043.61,9541,957
03/11/20201,983.52,0001,910.51,913.5
03/12/20201,808.51,850.51,748.51,811
03/13/20201,8981,9811,816.51,847
03/16/20201,754.51,8451,7001,826.5
03/17/20201,881.51,9241,8351,906.5
03/18/20201,8581,8731,742.51,777.5
03/19/20201,7721,899.51,6931,865
03/20/20201,9581,976.881,8561,882.5
03/23/20201,7661,795.431,6601,667
03/24/20201,718.51,8431,7001,843
03/25/20201,842.51,8601,7211,832
03/26/20201,7751,9731,774.51,973
03/27/20201,9221,9221,825.51,891
03/30/20201,8981,9021,763.61,870
03/31/20201,888.51,9571,819.51,921
04/01/20201,866.51,883.51,814.511,863
04/02/20201,8601,8801,7961,842
04/03/20201,8501,889.51,8281,889.5
04/06/20201,896.51,9291,827.51,848.5
04/07/20201,8901,903.51,8341,903.5
04/08/20201,8721,9571,8601,918.5
04/09/20201,9491,9771,9101,970
04/14/20201,983.52,0191,9092,019
04/15/20202,0412,0441,969.51,983
04/16/20201,9912,0161,969.51,981
04/17/20202,0342,1322,0232,119
04/20/20202,1282,1382,071.952,091
04/21/20202,0962,1682,0732,113
04/22/20202,1212,1412,0782,109
04/23/20202,1142,1322,0812,121
04/24/20202,0862,1142,0722,079
04/27/20202,1052,1242,0882,103
04/28/20202,0992,1402,0942,107
04/29/20202,1082,138.382,0932,115
04/30/20202,1322,1372,0802,090
05/01/20202,0642,0932,037.422,090
05/04/20202,0832,1242,057.22,119
05/05/20202,1302,1442,1102,132
05/06/20202,1372,1922,1182,176
05/07/20202,1762,2452,1712,233
05/11/20202,2652,2752,1992,228
05/12/20202,2002,2382,196.82,219
05/13/20202,2002,2572,1772,225
05/14/20202,1922,1982,0952,115
05/15/20202,1332,153.982,1142,143
05/18/20202,1732,2062,1562,199
05/19/20202,2092,2132,1722,197
05/20/20202,1922,2572,1802,230
05/21/20202,2252,268.592,2032,223
05/22/20202,1952,2522,1882,243
05/26/20202,3232,3262,2342,252
05/27/20202,2582,2682,1992,224
05/28/20202,2432,3322,2392,326
05/29/20202,3092,3772,3052,330
06/01/20202,3512,3652,2912,292
06/02/20202,3072,3212,2542,254
06/03/20202,2682,3302,2182,315
06/04/20202,3022,3242,2742,295
06/05/20202,2942,322.742,2562,322
06/08/20202,3282,3382,2482,289
06/09/20202,2792,3182,2202,220
06/10/20202,2132,2592,2132,257
06/11/20202,2242,2422,1722,214
06/12/20202,1852,2152,1632,185
06/15/20202,1372,1922,1292,179
06/16/20202,2142,2732,1972,251
06/17/20202,2562,290.22,2192,260
06/18/20202,2552,2932,2522,265
06/19/20202,2562,3132,2542,304
06/22/20202,3052,3352,2762,292
06/23/20202,3112,3202,2842,306
06/24/20202,2862,2942,2432,243
06/25/20202,2422,2802,2142,262
06/26/20202,2792,3362,2762,300
06/29/20202,2992,3122,2802,301
06/30/20202,3032,3262,2732,303
07/01/20202,3032,3082,2642,298
07/02/20202,3052,3212,2842,312
07/03/20202,3362,3502,272.422,276
07/06/20202,3172,3382,2712,338
07/07/20202,3262,3472,2992,331
07/08/20202,3342,3652,3092,310
07/09/20202,3182,3212,2842,291
07/10/20202,2822,3172,2752,279
07/13/20202,2922,3142,2892,291
07/14/20202,2002,207.552,125.812,187
07/15/20202,1922,2692,1802,254
07/16/20202,2312,3192,2232,262
07/17/20202,2752,2832,2512,258
07/20/20202,2512,2812,2212,270
07/21/20202,2942,3092,2712,271
07/22/20202,2612,2862,2522,265
07/23/20202,2692,2872,2372,287
07/24/20202,2562,2742,2302,230
07/27/20202,2292,2482,2082,245
07/28/20202,2522,2602,2072,207
07/29/20202,2102,2402,2102,240
07/30/20202,2362,2452,1662,200
07/31/20202,2032,2152,1762,178
08/03/20202,1902,2542,1762,244
08/04/20202,2552,2552,1832,183
08/05/20202,1902,2122,165.872,202
08/06/20202,2012,2292,1942,218
08/07/20202,2222,2612,2152,250
08/10/20202,2492,2492,2102,210
08/11/20202,2292,2602,2232,241
08/12/20202,2352,2862,2182,286
08/13/20202,2732,3062,2732,300
08/14/20202,2992,2992,2322,243
08/17/20202,2322,2752,2322,270
08/18/20202,2612,2862,2432,262
08/19/20202,2662,2692,2392,249
08/20/20202,2322,2502,2192,223
08/21/20202,2272,2362,1782,211
08/24/20202,2162,2772,2052,259
08/25/20202,2762,2842,2302,239
08/26/20202,2342,2602,2062,260
08/27/20202,2602,2712,2282,247
08/28/20202,2472,2532,2162,218
09/01/20202,2472,2602,1972,204
09/02/20202,2052,2772,2052,261
09/03/20202,2792,3022,1812,181
09/04/20202,1672,2232,1422,158
09/07/20202,1792,2162,1632,201
09/08/20202,2222,2222,1642,215
09/09/20202,2092,2852,2092,270
09/10/20202,2782,2962,2532,268
09/11/20202,2662,2972,258.932,290
09/14/20202,3022,3282,2852,293
09/15/20202,2882,3332,2852,320
09/16/20202,3182,3502,3112,322
09/17/20202,3002,3102,2862,290
09/18/20202,2832,2942,2722,279
09/21/20202,2632,2802,2222,240
09/22/20202,2542,2662,2152,217
09/23/20202,2002,2752,1962,259
09/24/20202,2282,2432,2002,222
09/25/20202,2312,2592,2032,259
09/28/20202,2712,2992,2602,296
09/29/20202,2882,3472,2802,335
09/30/20202,3312,3572,3262,345
10/01/20202,3582,4132,350.622,397
10/02/20202,3822,3992,3532,375
10/05/20202,3832,3982,3592,393
10/06/20202,3962,3992,3422,383
10/07/20202,3822,4162,3642,370
10/08/20202,3792,420.572,3642,410
10/09/20202,4202,4482,3902,448
10/12/20202,4402,4702,4362,466
10/13/20202,4672,4952,451.652,476
10/14/20202,4882,5102,4652,469
10/15/20202,4502,4572,4262,441
10/16/20202,4662,4982,4572,475
10/19/20202,4752,4902,4522,452
10/20/20202,4382,4722,4372,466
10/21/20202,4692,4762,4082,436
10/22/20202,4222,4362,4072,419
10/23/20202,4222,4512,409.892,444
10/26/20202,4302,4582,4112,415
10/27/20202,4202,4272,3932,408
10/28/20202,3822,3982,3342,364
10/29/20202,3652,3952,3592,370
10/30/20202,3422,3912,337.182,368
11/02/20202,3742,4082,3532,380
11/03/20202,3962,4262,3922,422
11/04/20202,4112,4922,4072,492
11/05/20202,5002,5542,4852,521
11/06/20202,5242,5532,4902,532
11/09/20202,5702,6092,4932,493
11/10/20202,4842,5252,4262,450
11/11/20202,4502,5112,4392,511
11/12/20202,4982,5322,4972,531
11/13/20202,5112,5282,4272,432
11/16/20202,4432,4482,3802,415
11/17/20202,3992,4262,3792,389
11/18/20202,3892,4042,3252,350
11/19/20202,4072,4552,3482,423
11/20/20202,4202,4242,3752,381
11/23/20202,3822,3862,2762,276
11/24/20202,2972,3052,2152,243
11/25/20202,2442,2752,2022,210
11/26/20202,2232,245.332,1912,194
11/27/20202,1792,2202,158.222,220
11/30/20202,2192,2532,2042,216
12/01/20202,2442,2612,2012,228
12/02/20202,2282,2492,2092,225
12/03/20202,2212,2572,2182,252
12/04/20202,2542,2862,2532,263
12/07/20202,2642,2902,2532,279
12/08/20202,2742,3482,2742,344
12/09/20202,3522,3552,3312,344
12/10/20202,3652,3652,3092,320
12/11/20202,3232,3402,3112,339
12/14/20202,3512,3632,3252,363
12/15/20202,3682,3702,3432,370
12/16/20202,3712,4052,3582,404
12/17/20202,4242,4642,4052,441
12/18/20202,4762,4952,451.22,454
12/21/20202,4452,4502,402.442,433
12/22/20202,4232,4652,413.12,456
12/23/20202,4592,4592,4192,427
12/24/20202,4102,4212,3842,398
12/29/20202,4422,5282,4312,514
12/30/20202,5132,5322,5002,501
12/31/20202,4662,4742,4492,449