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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,263.808
CLOSE 2,260.8

Low

LOW 1,855.3

High

HIGH 3,270
DATEOPENHIGHLOWCLOSE
01/04/20223,2703,2703,1523,152
01/05/20223,1443,1773,1333,135
01/06/20223,0933,104.462,9813,007
01/07/20222,9943,0222,9682,974
01/10/20222,9732,9962,8212,823
01/11/20222,8692,9012,8362,873
01/12/20222,8952,9032,8672,893
01/13/20222,8832,884.772,7802,780
01/14/20222,7532,786.232,6572,657
01/17/20222,6782,7292,6412,670
01/18/20222,6742,6742,5692,593
01/19/20222,5562,6122,5332,567
01/20/20222,5792,601.562,524.222,594
01/21/20222,5322,5662,5012,519
01/24/20222,4612,485.932,4262,443
01/25/20222,4622,4622,3822,409
01/26/20222,5502,5502,4142,421
01/27/20222,3692,4382,3492,426
01/28/20222,4032,4392,3972,435
01/31/20222,4522,5032,441.632,496
02/01/20222,5112,5792,4872,504
02/02/20222,5142,5822,5142,537
02/03/20222,5032,5292,4462,447
02/04/20222,4502,476.282,4322,432
02/07/20222,4442,454.572,4062,416
02/08/20222,4282,4562,3782,402
02/09/20222,4202,4652,4202,441
02/10/20222,4602,4712,393.672,429
02/11/20222,3952,404.052,3592,359
02/14/20222,3302,3502,2922,330
02/15/20222,3382,390.92,326.432,382
02/16/20222,3732,3862,3202,346
02/17/20222,3492,3712,297.62,315
02/18/20222,3172,3172,2722,286
02/21/20222,3022,3142,230.882,246
02/22/20222,2052,2782,1952,277
02/23/20222,2732,285.222,2352,235
02/24/20222,1752,2552,1512,255
02/25/20222,2872,3392,2722,339
02/28/20222,3202,4192,3182,411
03/01/20222,3952,4092,3462,382
03/02/20222,3502,4612,3462,438
03/03/20222,4152,4522,3862,396
03/04/20222,3722,4172,3042,305
03/07/20222,2362,3492,2272,307
03/08/20222,2702,3212,2092,217
03/09/20222,2472,3472,2452,347
03/10/20222,3452,393.732,3302,347
03/11/20222,3562,3932,3292,364
03/14/20222,3842,4392,3552,417
03/15/20222,3902,404.262,3532,362
03/16/20222,4132,4642,3742,417
03/17/20222,4342,5052,4332,500
03/18/20222,5162,5572,4602,557
03/21/20222,5432,5452,5092,536
03/22/20222,5292,5402,467.12,516
03/23/20222,5162,5522,5032,503
03/24/20222,4992,4992,4572,479
03/25/20222,4782,5372,4642,468
03/28/20222,4792,4952,444.822,473
03/29/20222,4902,5632,4782,533
03/30/20222,5332,5332,4632,489
03/31/20222,5422,5692,5102,510
04/01/20222,5142,5142,4772,491
04/04/20222,4962,5472,486.782,545
04/05/20222,5432,5982,5302,578
04/06/20222,5652,5812,5322,545
04/07/20222,5502,5642,536.792,564
04/08/20222,5752,5972,5002,532
04/11/20222,5092,5212,4422,442
04/12/20222,4262,4792,4212,445
04/13/20222,4342,4722,429.792,472
04/14/20222,4782,5322,4682,521
04/19/20222,5242,5292,4552,496
04/20/20222,5042,5342,4862,518
04/21/20222,5222,5492,5062,521
04/22/20222,4922,5212,4822,501
04/25/20222,4582,4902,4172,477
04/26/20222,4852,4862,3972,404
04/27/20222,4102,4192,3672,414
04/28/20222,4312,4632,4222,455
04/29/20222,4822,489.862,4612,475
05/03/20222,4502,4612,4062,425
05/04/20222,4152,4222,3842,400
05/05/20222,4422,4812,4332,433
05/06/20222,4192,432.262,3062,327
05/09/20222,3102,3232,1922,192
05/10/20222,2132,2632,1942,197
05/11/20222,1992,2102,1562,192
05/12/20222,1442,1692,0992,150
05/13/20222,1632,2202,1482,218
05/16/20222,2102,2102,1672,182
05/17/20222,1902,2162,1502,192
05/18/20222,1972,2052,0932,093
05/19/20222,0612,0902,0142,080
05/20/20222,1242,1772,0942,147
05/23/20222,1802,2032,1642,164
05/24/20222,1422,2032,1402,173
05/25/20222,1902,2072,1552,181
05/26/20222,1882,2252,1692,211
05/27/20222,2142,2802,1922,265
05/30/20222,2652,4312,2602,305
05/31/20222,2962,2982,2292,229
06/01/20222,2022,2352,1782,181
06/06/20222,2172,2572,2152,223
06/07/20222,2052,224.362,1612,197
06/08/20222,2062,2092,1662,196
06/09/20222,1832,1982,1572,162
06/10/20222,1402,1442,0882,088
06/13/20222,0582,0811,9962,002
06/14/20222,0172,0251,9151,936.5
06/15/20221,957.51,992.51,940.51,990
06/16/20221,9201,964.821,855.31,876.5
06/17/20221,8881,9461,874.51,898.5
06/20/20221,911.51,9511,8701,919.5
06/21/20221,9391,946.51,9171,931.5
06/22/20221,8971,9501,8771,945
06/23/20221,916.51,925.71,890.51,913.5
06/24/20221,9512,0121,9371,996.5
06/27/20222,0072,0482,0032,036
06/28/20222,0552,0591,978.51,996
06/29/20221,963.52,0261,952.52,015
06/30/20221,9792,0261,959.52,009
07/01/20222,0042,0291,9642,010
07/04/20222,0172,0421,999.52,005
07/05/20222,0372,0451,978.52,033
07/06/20222,1052,1352,0702,118
07/07/20222,1202,1392,1022,136
07/08/20222,1282,1472,0922,144
07/11/20222,1042,1582,099.562,144
07/12/20222,1232,1612,0872,161
07/13/20222,1592,1902,099.742,121
07/14/20222,1102,1352,0812,096
07/15/20222,0932,1132,061.942,113
07/18/20222,1182,1242,0822,104
07/19/20222,0832,1472,0752,140
07/20/20222,1712,1792,1422,177
07/21/20222,1852,2522,1762,247
07/22/20222,2492,3152,2482,282
07/25/20222,2792,2842,2312,237
07/26/20222,2362,2542,2192,232
07/27/20222,2452,2462,2052,232
07/28/20222,2502,2522,2182,252
07/29/20222,2592,3052,2572,299
08/01/20222,2922,308.042,2652,299
08/02/20222,2872,2882,2342,265
08/03/20222,2612,2862,2372,277
08/04/20222,2812,3352,2732,328
08/05/20222,3262,344.182,2342,237
08/08/20222,2512,2832,2262,263
08/09/20222,2712,2732,2012,233
08/10/20222,2122,3072,1852,307
08/11/20222,3192,3252,2762,296
08/12/20222,2662,2912,2452,275
08/15/20222,2762,3192,2672,298
08/16/20222,3062,3072,2422,276
08/17/20222,2812,2902,2572,278
08/18/20222,2762,3212,2652,312
08/19/20222,3032,3292,2882,289
08/22/20222,2752,290.532,2262,226
08/23/20222,2012,2122,1572,165
08/24/20222,1432,1902,1232,185
08/25/20222,1992,2042,1572,161
08/26/20222,1712,1742,1162,121
08/30/20222,0982,1312,0822,094
08/31/20222,1042,1082,069.832,075
09/01/20222,0542,0571,995.761,996.5
09/02/20222,0232,0582,0032,056
09/05/20222,0332,0522,0032,047
09/06/20222,0322,0922,0322,081
09/07/20222,0622,0942,0502,085
09/08/20222,1052,1222,0612,116
09/09/20222,1282,1672,1262,157
09/12/20222,1762,2042,1432,196
09/13/20222,2072,2362,1382,138
09/14/20222,1372,1412,0592,064
09/15/20222,0492,0732,0322,038
09/16/20222,0202,0261,9612,000
09/20/20222,0172,0492,0042,035
09/21/20222,0242,1082,0222,108
09/22/20222,0902,1282,0152,025
09/23/20222,0112,0802,0052,061
09/26/20222,0562,1282,0562,104
09/27/20222,1202,1242,0452,046
09/28/20222,0062,0621,989.52,060
09/29/20222,0412,053.511,981.52,011
09/30/20221,9802,061.321,9802,045
10/03/20222,0142,0601,9682,059
10/04/20222,0802,183.22,0662,164
10/05/20222,1692,191.172,1262,141
10/06/20222,1622,1742,1442,160
10/07/20222,1452,1612,0872,102
10/10/20222,1002,1272,0772,110
10/11/20222,1092,1212,0672,097
10/12/20222,0952,1262,0732,080
10/13/20222,0692,0751,950.932,015
10/14/20222,0482,1022,0302,043
10/17/20222,0372,0371,9302,028
10/18/20222,0632,0992,0562,074
10/19/20222,0772,0772,0182,044
10/20/20222,0262,0742,0072,074
10/21/20222,0482,0742,0192,074
10/24/20222,1122,1442,0922,115
10/25/20222,1212,184.222,1112,170
10/26/20222,1542,2172,1502,206
10/27/20222,1912,1972,1562,186
10/28/20222,1582,1602,1242,138
10/31/20222,1492,1492,1052,115
11/01/20222,1392,1582,1122,125
11/02/20222,1352,1432,1172,118
11/03/20222,0792,0862,0372,066
11/04/20222,0792,1572,0632,157
11/07/20222,1552,1632,1252,157
11/08/20222,1432,2052,128.042,202
11/09/20222,1762,2152,1762,213
11/10/20222,1942,3332,1592,329
11/11/20222,3102,3612,3052,357
11/14/20222,3612,4192,3472,419
11/15/20222,4212,4362,3532,370
11/16/20222,3762,397.962,3422,349
11/17/20222,3942,3942,200.732,247
11/18/20222,2322,2502,2072,225
11/21/20222,2072,2322,1622,225
11/22/20222,2152,2452,1962,240
11/23/20222,2482,2712,2162,255
11/24/20222,2522,2802,2282,266
11/25/20222,2542,2702,2282,269
11/28/20222,2622,2892,2442,271
11/29/20222,2602,2632,1132,128
11/30/20222,1302,1922,1262,172
12/01/20222,2072,2402,2022,219
12/02/20222,2222,268.642,1972,249
12/05/20222,2582,2582,2182,218
12/06/20222,2012,2122,159.792,160
12/07/20222,1492,1722,1182,124
12/08/20222,1332,1332,0742,077
12/09/20222,0902,135.822,0682,133
12/12/20222,1282,1522,1132,137
12/13/20222,1382,2272,1162,186
12/14/20222,1672,1772,1442,177
12/15/20222,1492,1722,129.362,140
12/16/20222,1252,1302,0642,067
12/19/20222,0762,0762,049.762,062
12/20/20222,0342,0602,0272,056
12/21/20222,0672,0722,0182,048
12/22/20222,0542,0651,994.51,994.5
12/23/20221,9952,0311,990.51,990.5
12/28/20222,0002,0331,9912,017
12/29/20222,0132,0211,9932,020
12/30/20222,0132,0201,9741,974