HLMA.L Historical Prices | HALMA PLC Stock

BSE

0.15% NSE

0.28%

Halma plc (HLMA.L)

-LSE

519.00 10.00(1.89%) 24 May 8:58PM

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
24 May, 2013	529.50	534.44	516.00	519.00	488,200	519.00
23 May, 2013	529.50	531.00	519.00	529.00	492,200	529.00
22 May, 2013	540.50	542.50	532.50	537.00	495,400	537.00
21 May, 2013	531.50	539.50	530.00	538.50	565,500	538.50
20 May, 2013	532.00	534.50	528.52	529.50	251,300	529.50
17 May, 2013	526.50	531.00	523.51	529.00	379,100	529.00
16 May, 2013	528.00	529.00	524.00	525.50	329,600	525.50
15 May, 2013	531.00	531.50	524.50	525.50	346,100	525.50
14 May, 2013	540.50	540.50	524.00	531.00	474,700	531.00
13 May, 2013	521.50	526.50	516.00	526.50	384,600	526.50
10 May, 2013	522.00	524.50	518.00	521.50	240,400	521.50
9 May, 2013	517.00	522.00	514.50	520.00	324,300	520.00
8 May, 2013	512.50	518.00	512.50	516.50	279,000	516.50
7 May, 2013	512.50	515.00	509.00	512.00	280,000	512.00
6 May, 2013	512.50	512.50	512.50	512.50	0	512.50
3 May, 2013	505.00	516.00	502.50	512.50	311,300	512.50
2 May, 2013	507.50	509.49	495.50	504.50	408,700	504.50
1 May, 2013	503.50	516.00	502.00	511.00	337,000	511.00
30 Apr, 2013	496.60	502.50	495.50	500.50	702,500	500.50
29 Apr, 2013	494.70	496.80	490.00	496.50	374,100	496.50
26 Apr, 2013	491.40	494.00	487.80	493.90	495,800	493.90
25 Apr, 2013	483.80	493.30	483.80	490.90	901,400	490.90
24 Apr, 2013	484.20	486.10	477.70	486.10	361,900	486.10
23 Apr, 2013	470.20	485.80	470.20	483.90	627,100	483.90
22 Apr, 2013	474.50	480.00	469.05	470.60	390,300	470.60
19 Apr, 2013	484.40	484.95	472.20	473.50	501,600	473.50
18 Apr, 2013	480.30	487.30	479.40	480.70	362,600	480.70
17 Apr, 2013	487.70	490.50	479.40	480.00	397,900	480.00
16 Apr, 2013	494.10	496.10	484.20	486.50	539,900	486.50
15 Apr, 2013	506.50	506.50	489.00	498.20	628,800	498.20
12 Apr, 2013	507.50	512.50	503.50	506.50	299,200	506.50
11 Apr, 2013	500.00	511.50	499.90	510.50	323,300	510.50
10 Apr, 2013	502.00	503.27	494.50	499.70	655,100	499.70
9 Apr, 2013	501.50	501.50	491.80	499.20	610,000	499.20
8 Apr, 2013	488.50	501.50	486.58	496.60	664,700	496.60
5 Apr, 2013	501.50	503.68	490.40	491.90	643,100	491.90
4 Apr, 2013	511.00	511.50	497.50	500.00	629,900	500.00
3 Apr, 2013	523.00	525.00	509.00	510.00	850,800	510.00
2 Apr, 2013	520.00	533.00	517.00	522.00	576,400	522.00
1 Apr, 2013	518.00	518.00	518.00	518.00	0	518.00
29 Mar, 2013	518.00	518.00	518.00	518.00	0	518.00
28 Mar, 2013	514.50	519.50	512.00	518.00	402,200	518.00
27 Mar, 2013	522.50	522.50	513.00	513.50	334,300	513.50
26 Mar, 2013	518.00	523.00	516.56	519.50	686,200	519.50
25 Mar, 2013	513.50	536.50	512.09	516.50	615,100	516.50
22 Mar, 2013	515.00	519.50	509.00	511.00	439,000	511.00
21 Mar, 2013	517.50	519.00	508.00	515.50	362,700	515.50
20 Mar, 2013	516.50	523.00	516.50	519.00	408,700	519.00
19 Mar, 2013	525.50	527.00	517.00	518.00	551,600	518.00
18 Mar, 2013	530.00	530.00	519.95	526.50	565,100	526.50
15 Mar, 2013	520.50	537.50	520.50	531.50	1,008,000	531.50
14 Mar, 2013	517.50	523.00	517.00	517.50	515,400	517.50
13 Mar, 2013	518.00	520.50	514.00	516.50	403,900	516.50
12 Mar, 2013	516.50	524.00	516.00	518.00	415,600	518.00
11 Mar, 2013	516.00	517.00	511.50	516.50	782,200	516.50
8 Mar, 2013	504.50	518.00	503.50	514.00	497,300	514.00
7 Mar, 2013	497.40	502.50	493.40	497.60	353,900	497.60
6 Mar, 2013	496.20	499.90	494.50	497.10	614,300	497.10
5 Mar, 2013	497.50	503.50	493.60	495.50	626,700	495.50
4 Mar, 2013	494.30	495.50	488.00	495.50	365,100	495.50
1 Mar, 2013	493.10	495.40	488.60	494.60	333,300	494.60
28 Feb, 2013	498.20	498.20	491.10	492.60	484,300	492.60
27 Feb, 2013	492.00	498.50	489.30	496.60	406,300	496.60
26 Feb, 2013	490.30	492.40	485.71	490.40	472,300	490.40
25 Feb, 2013	499.50	499.89	494.40	496.20	459,400	496.20
22 Feb, 2013	489.20	500.50	489.20	497.80	354,100	497.80
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! India Finance

Search for share prices

More On HLMA.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Halma plc (HLMA.L)