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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,446.9486
CLOSE 2,447.6877

Low

LOW 2,104.01

High

HIGH 2,815
DATEOPENHIGHLOWCLOSE
01/02/20242,2852,2872,209.792,224
01/03/20242,2102,2242,1462,150
01/04/20242,1472,1562,1112,145
01/05/20242,1272,1362,104.012,121
01/08/20242,1152,1642,1092,164
01/09/20242,1722,1822,1492,165
01/10/20242,1692,1842,1692,177
01/11/20242,1822,2182,1762,176
01/12/20242,1852,2122,1762,203
01/15/20242,2022,2052,166.452,173
01/16/20242,1662,1762,1482,169
01/17/20242,1562,1612,143.952,159
01/18/20242,1572,1772,150.452,162
01/19/20242,1682,1772,138.952,147
01/22/20242,1692,1962,1632,186
01/23/20242,1952,2012,1582,158
01/24/20242,1692,1792,1432,158
01/25/20242,1732,1732,148.92,165
01/26/20242,1672,200.262,1392,195
01/29/20242,1732,1742,1402,169
01/30/20242,1832,2002,1692,174
01/31/20242,1682,2032,1662,193
02/01/20242,1812,1992,1792,187
02/02/20242,2042,2122,1672,167
02/05/20242,1622,1752,1462,151
02/06/20242,1602,1782,1412,174
02/07/20242,1692,1892,1602,182
02/08/20242,1872,222.52,1752,213
02/09/20242,2012,2192,1932,211
02/12/20242,2242,2432,1992,204
02/13/20242,1902,1922,1362,151
02/14/20242,1462,1902,1462,190
02/15/20242,2032,2132,1922,196
02/16/20242,2012,2622,2002,253
02/19/20242,2442,2752,2302,275
02/20/20242,2692,2882,2652,282
02/21/20242,2942,3102,289.052,310
02/22/20242,3202,3622,2952,351
02/23/20242,3502,3692,3322,362
02/26/20242,3482,3742,3392,368
02/27/20242,3692,3822,3502,365
02/28/20242,3612,3642,2772,278
02/29/20242,2972,3262,2942,302
03/01/20242,3252,3252,2862,302
03/04/20242,3122,3132,2842,299
03/05/20242,2942,3282,2802,280
03/06/20242,2712,3072,2482,304
03/07/20242,3002,3112,2822,288
03/08/20242,2892,3002,2642,293
03/11/20242,2672,2892,2442,265
03/12/20242,2872,2982,2552,288
03/13/20242,2972,3012,2652,265
03/14/20242,2722,278.522,2302,245
03/15/20242,2322,2392,2092,214
03/18/20242,2282,2402,2072,214
03/19/20242,2022,2092,188.652,208
03/20/20242,2752,2972,2582,293
03/21/20242,3262,3762,3232,362
03/22/20242,3592,3782,3312,341
03/25/20242,3432,349.612,3122,327
03/26/20242,3202,3342,2992,334
03/27/20242,3322,347.442,324.92,336
03/28/20242,3442,3682,3302,368
04/02/20242,3512,3842,3442,353
04/03/20242,3402,3532,3112,336
04/04/20242,3352,3522,3022,315
04/05/20242,2782,2812,2472,270
04/08/20242,2652,2792,2492,249
04/09/20242,2852,3032,269.722,294
04/10/20242,3012,3132,2522,278
04/11/20242,2662,2812,2482,258
04/12/20242,2772,2812,2242,227
04/15/20242,2212,2632,2112,239
04/16/20242,2072,2112,1792,204
04/17/20242,1872,2032,1832,190
04/18/20242,2032,2102,1742,200
04/19/20242,1912,1962,1582,183
04/22/20242,2052,2452,2012,205
04/23/20242,2252,240.372,2222,236
04/24/20242,2392,2482,2162,216
04/25/20242,2012,2022,1432,178
04/26/20242,1962,2232,1822,219
04/29/20242,2222,2502,2142,239
04/30/20242,2352,2512,2022,207
05/02/20242,2142,2302,2052,217
05/03/20242,2282,2732,217.792,241
05/07/20242,2472,2922,2422,284
05/08/20242,2912,3402,2842,328
05/09/20242,3132,3382,3042,304
05/10/20242,3052,3342,3022,328
05/13/20242,3342,3522,3042,308
05/14/20242,3042,3352,2922,332
05/15/20242,3432,3852,330.522,356
05/16/20242,3552,365.282,3442,352
05/17/20242,3422,3552,3332,333
05/20/20242,3342,3552,3282,346
05/21/20242,3342,3402,3202,335
05/22/20242,3392,3412,3132,313
05/23/20242,2992,3252,2952,309
05/24/20242,2832,3172,2702,315
05/28/20242,3142,3302,2542,258
05/29/20242,2532,2632,2222,226
05/30/20242,2132,263.592,2132,248
05/31/20242,2452,253.522,2262,226
06/03/20242,2562,2822,2262,240
06/04/20242,2352,3022,225.42,290
06/05/20242,3012,3152,2872,315
06/06/20242,3282,336.482,3012,317
06/07/20242,3202,3302,2872,296
06/10/20242,2762,3072,2662,284
06/11/20242,2922,3082,2712,274
06/12/20242,2832,354.42,281.062,350
06/13/20242,3492,6712,3312,664
06/14/20242,6652,7112,6322,645
06/17/20242,6592,6872,5902,617
06/18/20242,6262,6612,609.352,656
06/19/20242,6422,6472,6112,616
06/20/20242,6422,6762,6312,676
06/21/20242,6812,6912,6362,657
06/24/20242,6582,7022,6502,702
06/25/20242,6842,7042,6562,686
06/26/20242,7112,7132,6782,680
06/27/20242,6902,734.762,6632,721
06/28/20242,7392,7502,6832,706
07/01/20242,7152,740.052,7032,706
07/02/20242,6942,7232,6712,682
07/03/20242,7052,721.072,6872,717
07/04/20242,7232,7332,6802,690
07/05/20242,7042,7202,6732,677
07/08/20242,6792,6842,6422,642
07/09/20242,6482,6942,6342,675
07/10/20242,6892,6912,6422,652
07/11/20242,6432,6822,6222,667
07/12/20242,6732,6822,6542,671
07/15/20242,6552,6942,6362,665
07/16/20242,6562,6892,6482,689
07/17/20242,6882,695.372,6202,626
07/18/20242,6382,6602,611.462,617
07/19/20242,6042,6062,5662,591
07/22/20242,6022,6272,5902,611
07/23/20242,6152,6332,6032,616
07/24/20242,5802,6022,5582,565
07/25/20242,5242,5452,4912,528
07/26/20242,5222,5632,5122,563
07/29/20242,5762,5842,5482,552
07/30/20242,5512,5952,5452,586
07/31/20242,6322,6622,6092,662
08/01/20242,6592,6632,5882,604
08/02/20242,5712,5852,5002,527
08/05/20242,4502,4832,4312,474
08/06/20242,5082,5102,4312,459
08/07/20242,4732,5192,4642,513
08/08/20242,4872,5062,4532,506
08/09/20242,5062,5352,4962,526
08/12/20242,5392,5472,5002,527
08/13/20242,5312,5402,5002,526
08/14/20242,5402,5482,5222,522
08/15/20242,5282,5762,5062,554
08/16/20242,5602,5652,529.392,551
08/19/20242,5332,5782,506.212,555
08/20/20242,5652,5882,5432,549
08/21/20242,5512,5902,5432,568
08/22/20242,5682,5812,5622,570
08/23/20242,5712,5862,5622,569
08/27/20242,5692,5742,5352,538
08/28/20242,5582,5792,5402,556
08/29/20242,5552,6032,5502,603
08/30/20242,6032,6262,592.182,606
09/02/20242,6032,6122,5522,575
09/03/20242,5772,5882,5582,563
09/04/20242,5162,5542,5112,544
09/05/20242,5302,5432,4652,488
09/06/20242,4902,5192,4772,490
09/09/20242,5012,5332,4982,533
09/10/20242,5202,5402,5102,525
09/11/20242,5162,5402,5062,516
09/12/20242,5502,5782,5432,545
09/13/20242,5492,588.512,5472,576
09/16/20242,5592,6022,5522,600
09/17/20242,6102,6602,6022,640
09/18/20242,6332,6382,5612,578
09/19/20242,6062,6612,6002,651
09/20/20242,6362,6622,6012,605
09/23/20242,6002,6112,5642,568
09/24/20242,5922,5922,5372,560
09/25/20242,5392,6162,5392,596
09/26/20242,6322,6762,5882,594
09/27/20242,5932,6552,5822,655
09/30/20242,6342,6502,600.452,608
10/01/20242,6152,6602,5942,611
10/02/20242,6092,612.362,5762,602
10/03/20242,6042,6112,5642,579
10/04/20242,5682,5762,5292,553
10/07/20242,5632,5662,510.692,511
10/08/20242,5002,5082,4772,500
10/09/20242,5102,5252,5002,518
10/10/20242,5102,5152,475.582,481
10/11/20242,4842,5012,4812,495
10/14/20242,4942,5232,4932,523
10/15/20242,5462,5482,4792,479
10/16/20242,4802,5032,4672,482
10/17/20242,4722,5002,450.22,490
10/18/20242,4802,5102,4792,494
10/21/20242,4922,5062,4772,500
10/22/20242,4922,5002,4692,473
10/23/20242,4622,4852,4402,474
10/24/20242,4762,4822,4632,466
10/25/20242,4652,4812,4552,469
10/28/20242,4812,5342,4742,522
10/29/20242,5262,5302,5022,507
10/30/20242,4902,5402,4902,534
10/31/20242,5152,5172,4362,475
11/01/20242,4612,5002,4482,482
11/04/20242,4842,5222,4782,495
11/05/20242,4902,5182,4772,518
11/06/20242,5592,651.822,5542,588
11/07/20242,5862,6172,5712,578
11/08/20242,5942,598.12,5382,538
11/11/20242,5502,5802,5492,573
11/12/20242,5512,5612,5312,531
11/13/20242,5202,5362,5022,532
11/14/20242,5342,5722,5322,559
11/15/20242,5342,567.782,498.622,504
11/18/20242,4962,5332,4922,533
11/19/20242,5412,5512,4812,513
11/20/20242,5242,5352,4852,502
11/21/20242,6772,7652,6392,645
11/22/20242,6642,7252,6542,694
11/25/20242,6992,7712,684.992,762
11/26/20242,7492,7572,6992,705
11/27/20242,7132,7622,6902,694
11/28/20242,7202,7202,6632,679
11/29/20242,6782,7112,674.22,708
12/02/20242,7012,7452,6922,736
12/03/20242,7372,7542,7202,736
12/04/20242,7502,7582,7212,750
12/05/20242,7452,7582,7362,741
12/06/20242,7462,7802,7272,772
12/09/20242,7812,8152,7502,788
12/10/20242,7762,7922,7692,777
12/11/20242,7642,8092,7442,794
12/12/20242,7942,8072,7472,756
12/13/20242,7522,7712,7252,733
12/16/20242,7282,7712,7212,771
12/17/20242,7602,8032,7552,783
12/18/20242,8012,8092,773.542,809
12/19/20242,7652,7892,723.672,733
12/20/20242,7102,7352,690.712,725
12/23/20242,7102,7332,6912,720
12/24/20242,7232,7392,7172,730
12/27/20242,7202,7542,6902,722
12/30/20242,7022,7022,6672,688
12/31/20242,6782,7022,6712,689