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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,746.3992
CLOSE 2,747

Low

LOW 2,214

High

HIGH 3,232
DATEOPENHIGHLOWCLOSE
01/04/20212,4752,5542,4692,530
01/05/20212,5222,5432,5062,521
01/06/20212,5232,5902,5012,570
01/07/20212,5782,6062,5302,560
01/08/20212,5762,6262,5682,612
01/11/20212,6142,6372,5952,595
01/12/20212,5942,594.582,5372,539
01/13/20212,5332,5532,5232,546
01/14/20212,5492,577.092,5422,563
01/15/20212,5532,5662,5352,557
01/18/20212,5552,5792,5242,535
01/19/20212,5442,5452,4832,499
01/20/20212,5042,5522,4892,526
01/21/20212,5322,5742,5312,561
01/22/20212,5702,5902,5612,578
01/25/20212,5822,6122,5622,597
01/26/20212,6242,6242,5682,573
01/27/20212,5722,5722,5022,556
01/28/20212,5382,5632,5082,525
01/29/20212,5002,5172,4552,469
02/01/20212,5032,5152,4632,510
02/02/20212,5102,5512,5072,535
02/03/20212,5432,5562,4922,518
02/04/20212,5232,5402,478.622,492
02/05/20212,4952,4952,4492,458
02/08/20212,4722,4922,3632,483
02/09/20212,4832,5032,4522,493
02/10/20212,5062,5062,4642,465
02/11/20212,4652,5362,4592,523
02/12/20212,5152,5612,5152,559
02/15/20212,5692,5812,549.82,576
02/16/20212,5842,5932,5502,554
02/17/20212,5572,5572,5182,519
02/18/20212,5202,5532,4802,494
02/19/20212,4992,5122,4642,466
02/22/20212,4472,4682,4042,418
02/23/20212,4192,4272,3502,375
02/24/20212,3622,3812,3382,364
02/25/20212,3712,3862,3452,351
02/26/20212,3262,337.482,2522,267
03/01/20212,3002,3402,2892,307
03/02/20212,3072,3582,3032,306
03/03/20212,3272,3452,2692,275
03/04/20212,2582,3112,2232,270
03/05/20212,2512,275.422,2302,233
03/08/20212,2272,2572,2152,255
03/09/20212,2602,3102,2442,289
03/10/20212,2842,3092,2702,282
03/11/20212,3132,3472,3072,326
03/12/20212,3212,3262,2782,292
03/15/20212,2902,3132,2732,289
03/16/20212,3082,3362,3012,322
03/17/20212,3182,3242,2872,302
03/18/20212,3012,3022,2602,276
03/19/20212,2552,2742,2322,244
03/22/20212,2322,3012,2142,293
03/23/20212,2802,3392,2702,305
03/24/20212,3302,3822,3192,359
03/25/20212,3582,4232,352.792,380
03/26/20212,3892,4052,3592,386
03/29/20212,4012,4012,3352,345
03/30/20212,3542,3702,3382,357
03/31/20212,3642,4012,3592,374
04/01/20212,4012,4502,3862,438
04/06/20212,4802,4872,4542,467
04/07/20212,4762,4982,4632,475
04/08/20212,4812,5332,4812,533
04/09/20212,5412,5662,5292,559
04/12/20212,5662,590.262,5252,535
04/13/20212,5282,5602,5152,541
04/14/20212,5512,5512,5202,528
04/15/20212,5492,5672,5342,559
04/16/20212,5652,5712,5452,563
04/19/20212,5672,5812,5312,544
04/20/20212,5612,5792,5282,562
04/21/20212,5702,5832,5522,576
04/22/20212,5922,6222,5682,615
04/23/20212,6102,6342,6062,628
04/26/20212,6222,6372,6042,630
04/27/20212,6302,6422,5982,601
04/28/20212,6032,6122,5712,576
04/29/20212,5782,6202,5602,578
04/30/20212,5702,5992,5612,588
05/04/20212,6132,619.52,5492,549
05/05/20212,5572,5852,5552,567
05/06/20212,5722,5722,5382,559
05/07/20212,5732,5972,5652,597
05/10/20212,6042,6062,5532,561
05/11/20212,5312,5412,4672,479
05/12/20212,4702,4912,4502,452
05/13/20212,4452,4642,4112,464
05/14/20212,4862,4972,4652,497
05/17/20212,5092,5172,4762,480
05/18/20212,5032,5032,4702,481
05/19/20212,4712,4802,4222,476
05/20/20212,4912,5432,4902,538
05/21/20212,5442,5632,5362,551
05/24/20212,5812,5812,5552,569
05/25/20212,5692,6002,5642,597
05/26/20212,6002,617.12,5902,594
05/27/20212,5802,6092,5802,591
05/28/20212,5772,6242,5642,604
06/01/20212,6112,6592,6082,634
06/02/20212,6402,6452,6112,613
06/03/20212,6152,6152,5772,588
06/04/20212,5882,6402,5722,640
06/07/20212,6542,6762,6342,671
06/08/20212,6702,7032,6492,677
06/09/20212,6672,6872,661.482,680
06/10/20212,7002,7282,6222,680
06/11/20212,6872,785.322,6862,735
06/14/20212,7602,7992,7552,791
06/15/20212,8192,8832,801.792,834
06/16/20212,8422,8592,820.532,851
06/17/20212,8112,814.42,6722,722
06/18/20212,7302,785.22,7002,700
06/21/20212,6992,7152,6832,713
06/22/20212,7122,7242,6802,723
06/23/20212,7192,7192,6862,698
06/24/20212,7022,7302,6962,723
06/25/20212,7022,7212,6772,721
06/28/20212,7032,7432,7032,732
06/29/20212,7302,7522,7142,716
06/30/20212,7202,7372,6792,692
07/01/20212,6942,7142,6712,710
07/02/20212,7102,7432,7102,739
07/05/20212,7382,755.462,7342,744
07/06/20212,7302,7722,7222,772
07/07/20212,7842,800.822,7562,798
07/08/20212,7792,7892,7422,764
07/09/20212,7672,7752,7432,775
07/12/20212,7682,816.292,767.342,802
07/13/20212,7982,8502,7902,850
07/14/20212,8442,8442,7782,792
07/15/20212,7862,8142,7672,778
07/16/20212,7922,8072,7642,771
07/19/20212,7502,7702,7272,765
07/20/20212,7822,7842,7552,776
07/21/20212,7852,8032,7682,784
07/22/20212,8022,8492,7852,843
07/23/20212,8522,8652,8442,856
07/26/20212,8572,886.462,8282,835
07/27/20212,8142,8642,809.792,835
07/28/20212,8392,8872,8382,874
07/29/20212,8762,8952,8422,881
07/30/20212,8632,894.432,8452,889
08/02/20212,9002,9232,884.622,922
08/03/20212,9032,9392,9002,926
08/04/20212,9392,9692,9202,958
08/05/20212,9452,9872,9252,925
08/06/20212,9392,9482,9002,900
08/09/20212,9022,914.782,8732,900
08/10/20212,9022,919.292,8832,900
08/11/20212,9112,9352,8942,935
08/12/20212,9352,9532,9062,927
08/13/20212,9352,9742,9352,960
08/16/20212,9472,968.452,9412,947
08/17/20212,9462,9772,932.022,977
08/18/20212,9832,991.472,9732,978
08/19/20212,9592,9752,9292,975
08/20/20212,9853,0192,9763,013
08/23/20213,0403,0422,982.283,001
08/24/20213,0083,0372,9893,008
08/25/20212,9893,0222,973.572,990
08/26/20212,9832,9902,9642,986
08/27/20212,9893,0002,9672,994
08/31/20213,0023,047.182,9843,003
09/01/20213,0213,0473,0023,044
09/02/20213,0363,0603,0173,038
09/03/20213,0483,0623,0243,040
09/06/20213,0543,0813,0523,057
09/07/20213,0553,0713,0253,036
09/08/20213,0243,0482,9953,048
09/09/20213,0263,0763,0093,059
09/10/20213,0833,090.473,045.453,062
09/13/20213,0703,0853,0353,035
09/14/20213,0313,0613,0203,061
09/15/20213,0613,0673,0173,017
09/16/20213,0213,0503,0053,044
09/17/20213,0703,1033,0193,024
09/20/20213,0053,0202,9802,999
09/21/20213,0063,0622,9943,057
09/22/20213,0733,1413,0693,110
09/23/20213,1393,1843,1303,137
09/24/20213,1413,1633,0463,046
09/27/20213,0703,0822,9152,918
09/28/20212,9092,9092,8172,840
09/29/20212,8372,9042,8312,845
09/30/20212,8752,9032,8362,842
10/01/20212,8262,8442,795.792,820
10/04/20212,8052,8332,7682,768
10/05/20212,7802,8052,7522,805
10/06/20212,7792,7932,7172,758
10/07/20212,7822,7982,7402,768
10/08/20212,7752,7882,7392,748
10/11/20212,7402,7662,7142,764
10/12/20212,7262,7742,7152,774
10/13/20212,7612,8432,7402,835
10/14/20212,8432,8832,8342,883
10/15/20212,9032,9052,8722,885
10/18/20212,8622,8762,8342,865
10/19/20212,8782,8842,832.632,864
10/20/20212,8672,936.432,858.352,898
10/21/20212,8882,9732,879.352,956
10/22/20212,9722,9882,9482,958
10/25/20212,9722,9892,9392,942
10/26/20212,9472,977.462,9332,962
10/27/20212,9632,9912,941.292,957
10/28/20212,9582,9792,9312,979
10/29/20212,9582,965.42,9142,962
11/01/20212,9982,9982,955.622,977
11/02/20212,9723,0072,962.793,002
11/03/20212,9883,0172,9843,011
11/04/20213,0263,048.062,9963,040
11/05/20213,0373,086.452,9902,990
11/08/20212,9913,0312,9863,026
11/09/20213,0253,0323,004.523,021
11/10/20213,0103,0272,9853,027
11/11/20213,0303,1103,025.043,102
11/12/20213,1183,1553,0823,150
11/15/20213,1423,1523,107.873,144
11/16/20213,1383,1543,1003,148
11/17/20213,1483,1483,1063,126
11/18/20213,1473,1893,0413,124
11/19/20213,1593,1883,119.083,165
11/22/20213,1613,1713,1043,135
11/23/20213,1103,1222,9562,956
11/24/20212,9693,029.432,9382,959
11/25/20212,9702,9772,9282,966
11/26/20212,9203,0032,9162,972
11/29/20212,9993,0332,9883,029
11/30/20213,0103,054.682,9793,001
12/01/20213,0053,0362,964.093,035
12/02/20213,0023,0152,9582,994
12/03/20213,0023,0362,9913,004
12/06/20213,0033,0383,0013,010
12/07/20213,0343,1163,0273,115
12/08/20213,1073,1603,0993,102
12/09/20213,1193,1523,1153,152
12/10/20213,1343,1563,116.53,135
12/13/20213,1363,1813,1303,150
12/14/20213,1663,1733,0813,081
12/15/20213,0933,1313,0793,120
12/16/20213,1593,1633,1003,106
12/17/20213,0923,1123,0573,068
12/20/20213,0143,0812,9973,081
12/21/20213,1073,1223,0803,080
12/22/20213,0853,1513,084.373,151
12/23/20213,1453,1663,1123,166
12/24/20213,1593,1763,1353,142
12/29/20213,1843,2163,155.953,216
12/30/20213,2213,2323,2063,209
12/31/20213,1793,206.753,1793,200