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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,158.8904
CLOSE 2,161.4801

Low

LOW 1,802

High

HIGH 2,520.95
DATEOPENHIGHLOWCLOSE
01/03/20231,969.52,0381,9692,030
01/04/20232,0482,0762,0362,076
01/05/20232,0642,0752,0462,057
01/06/20232,0572,0672,0222,063
01/09/20232,0942,0942,0622,083
01/10/20232,0692,0952,0502,090
01/11/20232,0842,166.082,081.082,133
01/12/20232,1352,1422,0812,106
01/13/20232,1122,1282,0932,125
01/16/20232,1322,1832,1242,166
01/17/20232,1612,1822,1422,180
01/18/20232,1842,206.142,1512,157
01/19/20232,1542,1582,1082,108
01/20/20232,1042,1242,0902,105
01/23/20232,1282,144.312,1002,132
01/24/20232,1442,148.192,1162,128
01/25/20232,1302,1322,0792,093
01/26/20232,1122,1622,1072,138
01/27/20232,1292,1452,1002,115
01/30/20232,1012,1542,0952,154
01/31/20232,1402,1542,1222,148
02/01/20232,1522,2102,1522,179
02/02/20232,2112,2892,200.722,289
02/03/20232,2782,3202,2592,315
02/06/20232,2942,3082,2822,299
02/07/20232,2932,3132,2592,271
02/08/20232,2842,3282,2832,293
02/09/20232,3012,3152,2652,265
02/10/20232,2562,2802,2112,211
02/13/20232,2172,2472,212.92,247
02/14/20232,2492,2732,2202,220
02/15/20232,2282,2592,2182,241
02/16/20232,2522,2702,2252,260
02/17/20232,2262,2512,2102,239
02/20/20232,2382,2422,2182,223
02/21/20232,2152,2202,1892,209
02/22/20232,1972,2252,1812,193
02/23/20232,2002,2202,1942,196
02/24/20232,2042,2272,1772,179
02/27/20232,1932,2162,1922,193
02/28/20232,1932,1932,1522,164
03/01/20232,1722,2012,1582,167
03/02/20232,1552,1942,1532,186
03/03/20232,2022,2042,1622,176
03/06/20232,1752,1802,1402,159
03/07/20232,1512,1742,144.842,155
03/08/20232,1432,1562,1302,156
03/09/20232,1492,1492,1132,144
03/10/20232,1222,1222,0672,080
03/13/20232,0782,0792,0222,051
03/14/20232,0452,1002,0452,089
03/15/20232,1052,1052,0472,047
03/16/20232,0782,1012,0372,091
03/17/20232,0972,1142,0462,067
03/20/20232,0532,1042,0482,077
03/21/20232,0902,1092,0852,086
03/22/20232,0952,1082,0762,099
03/23/20232,1012,118.382,087.442,111
03/24/20232,1062,1202,0932,096
03/27/20232,1162,133.242,1002,117
03/28/20232,1252,1512,1202,128
03/29/20232,1472,1662,1372,166
03/30/20232,1772,2132,171.942,213
03/31/20232,2122,2412,1902,229
04/03/20232,2282,2282,1912,205
04/04/20232,2112,2292,1992,204
04/05/20232,2012,2012,1312,155
04/06/20232,1422,1772,1422,177
04/11/20232,1842,188.072,1652,182
04/12/20232,1792,2202,178.682,213
04/13/20232,2252,243.072,2062,215
04/14/20232,2192,2642,2172,256
04/17/20232,2622,2722,2572,260
04/18/20232,2612,2692,2402,246
04/19/20232,2262,2362,1972,197
04/20/20232,1922,2112,1742,211
04/21/20232,2042,2392,1982,238
04/24/20232,2372,2692,2332,262
04/25/20232,2522,2952,2502,287
04/26/20232,2762,282.612,2222,225
04/27/20232,2222,2782,2162,271
04/28/20232,2822,3172,2732,308
05/02/20232,3122,3422,3052,330
05/03/20232,3262,3712,3262,358
05/04/20232,3442,3902,3442,388
05/05/20232,4042,4112,3592,390
05/09/20232,3902,406.132,3752,387
05/10/20232,3812,4002,3582,385
05/11/20232,3862,4332,3852,433
05/12/20232,4322,4582,430.962,443
05/15/20232,4512,4632,445.862,460
05/16/20232,4732,4892,4632,478
05/17/20232,4642,4772,4372,445
05/18/20232,4742,506.192,4712,484
05/19/20232,4952,520.952,4832,498
05/22/20232,4912,4972,4302,455
05/23/20232,4292,4412,3772,380
05/24/20232,3652,3742,3222,340
05/25/20232,3462,3772,3362,372
05/26/20232,3802,4062,3642,395
05/30/20232,4012,4282,3912,403
05/31/20232,3762,4262,3562,409
06/01/20232,4082,4172,3972,413
06/02/20232,4252,4752,4082,462
06/05/20232,4602,493.922,4542,463
06/06/20232,4542,486.32,4542,479
06/07/20232,4782,5002,4622,473
06/08/20232,4592,463.652,4332,437
06/09/20232,4342,435.72,4052,415
06/12/20232,4362,4472,4192,434
06/13/20232,4502,4632,4302,452
06/14/20232,4382,4432,4082,429
06/15/20232,2002,3522,2002,346
06/16/20232,3462,3502,317.642,336
06/19/20232,3202,326.462,2762,276
06/20/20232,2582,2652,2322,252
06/21/20232,2422,2442,206.542,215
06/22/20232,1982,2362,1802,236
06/23/20232,2282,2722,2122,259
06/26/20232,2692,2782,219.292,255
06/27/20232,2462,2492,2122,231
06/28/20232,2452,2832,2452,275
06/29/20232,2722,272.892,2362,249
06/30/20232,2492,2832,2482,277
07/03/20232,2782,2822,2272,227
07/04/20232,2262,2282,1952,227
07/05/20232,2192,2302,209.462,215
07/06/20232,2092,2092,1642,178
07/07/20232,1752,1802,1372,153
07/10/20232,1372,1712,130.622,164
07/11/20232,1652,1862,1652,171
07/12/20232,1742,208.252,1662,200
07/13/20232,1952,2132,192.712,205
07/14/20232,2032,2522,2032,244
07/17/20232,2442,2442,1922,212
07/18/20232,2132,2312,1822,199
07/19/20232,2182,2672,212.852,255
07/20/20232,2472,2542,2302,240
07/21/20232,2332,2642,2102,264
07/24/20232,2562,2732,2412,254
07/25/20232,2562,2832,2342,273
07/26/20232,2652,2712,2232,245
07/27/20232,2602,2992,2602,278
07/28/20232,2632,2732,2462,248
07/31/20232,2342,2502,2222,236
08/01/20232,2242,2452,1912,203
08/02/20232,1742,187.642,1592,167
08/03/20232,1522,1802,1252,133
08/04/20232,1352,1522,1022,152
08/07/20232,1552,1652,126.152,135
08/08/20232,1402,152.242,131.542,132
08/09/20232,1502,1612,1212,138
08/10/20232,1452,162.382,1342,153
08/11/20232,1432,1612,1242,135
08/14/20232,1372,1422,1082,128
08/15/20232,1262,1342,0752,086
08/16/20232,0812,1042,0792,103
08/17/20232,0882,0912,0562,056
08/18/20232,0462,051.982,019.42,035
08/21/20232,0502,0502,022.222,030
08/22/20232,0312,0402,0112,011
08/23/20232,0092,0462,0022,046
08/24/20232,0542,0782,0542,075
08/25/20232,0612,1102,0542,078
08/29/20232,1112,1462,0862,119
08/30/20232,1202,1352,1202,129
08/31/20232,1372,1562,1352,144
09/01/20232,1422,1482,1252,134
09/04/20232,1432,1492,1352,143
09/05/20232,1312,1692,1312,151
09/06/20232,1392,1742,1212,162
09/07/20232,1522,1702,142.622,160
09/08/20232,1602,1842,1502,177
09/11/20232,1682,1842,1432,159
09/12/20232,1652,1842,1532,164
09/13/20232,1542,1562,1002,115
09/14/20232,1152,1432,0982,133
09/15/20232,1592,1682,1382,147
09/18/20232,1502,154.252,1072,110
09/19/20232,1032,1052,0612,064
09/20/20232,0692,0862,0642,076
09/21/20232,0632,0802,0252,025
09/22/20232,0052,0171,9271,949
09/25/20231,9461,954.481,909.51,945
09/26/20231,9301,942.51,8961,904.5
09/27/20231,909.51,943.51,906.51,916
09/28/20231,9191,925.51,874.781,914
09/29/20231,926.51,967.991,9241,938.5
10/02/20231,942.51,9541,904.551,917.5
10/03/20231,915.51,919.51,892.411,895
10/04/20231,871.51,9181,8701,912.5
10/05/20231,914.51,9561,914.51,938
10/06/20231,942.51,9911,942.51,983.5
10/09/20231,975.51,9821,916.51,916.5
10/10/20231,9311,944.51,9141,920
10/11/20231,9181,951.51,906.51,945
10/12/20231,9611,967.51,9271,938
10/13/20231,927.51,937.51,8951,896.5
10/16/20231,899.51,908.51,8741,883.5
10/17/20231,8821,892.51,8691,887.5
10/18/20231,881.51,9041,843.51,844
10/19/20231,830.51,8761,817.51,860.5
10/20/20231,845.51,8531,810.51,810.5
10/23/20231,812.51,8451,8021,845
10/24/20231,8571,864.51,8291,836.5
10/25/20231,830.51,850.51,8191,830.5
10/26/20231,811.51,847.51,8081,832
10/27/20231,827.51,8401,8151,823
10/30/20231,835.51,847.51,8171,818.5
10/31/20231,8291,8561,826.51,845
11/01/20231,8451,8521,808.51,845.5
11/02/20231,8531,9061,842.51,882.5
11/03/20231,887.51,912.51,864.51,896
11/06/20231,896.51,908.51,8731,873
11/07/20231,868.51,903.51,863.51,893
11/08/20231,887.51,912.51,8841,901.5
11/09/20231,897.51,9521,897.51,950
11/10/20231,931.51,933.51,903.51,931.5
11/13/20231,938.51,9491,9121,924
11/14/20231,9221,9701,9101,960
11/15/20231,962.52,0071,945.51,965.5
11/16/20231,9852,0791,9602,028
11/17/20232,0362,0942,0322,053
11/20/20232,0602,1022,0462,090
11/21/20232,0872,1042,0782,078
11/22/20232,0772,1232,0772,123
11/23/20232,1232,1392,1222,133
11/24/20232,1282,1352,1202,124
11/27/20232,1192,1392,1192,124
11/28/20232,1412,1412,0982,120
11/29/20232,1222,1362,1172,124
11/30/20232,1222,1432,1072,131
12/01/20232,1272,1462,1172,133
12/04/20232,1302,1552,1172,120
12/05/20232,1042,1382,1022,138
12/06/20232,1462,1692,1432,168
12/07/20232,1542,1822,1442,164
12/08/20232,1722,2242,1512,205
12/11/20232,1972,2162,1872,212
12/12/20232,2192,2332,1982,220
12/13/20232,2292,2362,2192,219
12/14/20232,2302,2912,2292,266
12/15/20232,2732,2822,2552,261
12/18/20232,2502,2752,2352,250
12/19/20232,2542,2922,2542,292
12/20/20232,2892,3252,2782,325
12/21/20232,3022,3392,2922,316
12/22/20232,3032,3062,2772,290
12/27/20232,2952,3122,2902,309
12/28/20232,3192,3222,2882,295
12/29/20232,3042,3112,2842,284