HLMA.L Historical Prices | HALMA PLC Stock

Dow

0.52% Nasdaq

1.11%

Halma plc (HLMA.L)

-LSE

537.00 1.50(0.28%) 11:36AM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Nov 28, 2012	436.80	438.00	435.50	435.90	1,487,000	432.05
Nov 27, 2012	437.00	439.40	434.90	437.90	330,300	434.03
Nov 26, 2012	441.90	441.90	432.70	436.00	468,700	432.15
Nov 23, 2012	432.10	435.90	431.30	435.00	555,100	431.16
Nov 22, 2012	421.10	430.00	420.20	429.80	749,600	426.00
Nov 21, 2012	422.50	427.80	418.50	419.50	888,200	415.79
Nov 20, 2012	418.40	424.10	416.00	419.20	831,100	415.50
Nov 19, 2012	413.10	419.64	413.10	419.60	414,600	415.89
Nov 16, 2012	417.70	426.80	411.30	411.50	486,300	407.86
Nov 15, 2012	420.00	420.00	413.20	418.20	859,900	414.50
Nov 14, 2012	421.10	421.10	416.40	417.00	452,600	413.31
Nov 13, 2012	418.40	420.80	417.60	420.00	391,600	416.29
Nov 12, 2012	419.40	421.10	417.90	418.70	416,400	415.00
Nov 9, 2012	417.40	421.56	415.90	419.40	193,200	415.69
Nov 8, 2012	421.00	422.30	417.90	418.90	655,600	415.20
Nov 7, 2012	421.80	422.40	418.50	419.50	708,100	415.79
Nov 6, 2012	420.90	420.90	418.20	420.00	790,300	416.29
Nov 5, 2012	418.00	420.30	409.50	420.00	429,100	416.29
Nov 2, 2012	416.70	420.00	414.80	420.00	1,064,200	416.29
Nov 1, 2012	412.70	417.10	410.20	416.00	679,700	412.32
Oct 31, 2012	410.10	415.90	410.10	412.40	550,000	408.76
Oct 30, 2012	413.00	415.50	412.00	413.80	661,200	410.14
Oct 29, 2012	412.30	415.30	410.00	413.90	314,500	410.24
Oct 26, 2012	413.80	416.80	412.00	413.10	292,600	409.45
Oct 25, 2012	414.60	417.50	413.60	414.60	528,500	410.94
Oct 24, 2012	412.40	416.00	410.90	414.20	896,800	410.54
Oct 23, 2012	415.90	415.90	408.90	410.40	230,100	406.77
Oct 22, 2012	414.70	416.30	412.90	415.00	411,800	411.33
Oct 19, 2012	412.70	416.00	412.60	414.40	719,500	410.74
Oct 18, 2012	415.60	415.60	411.00	413.00	706,500	409.35
Oct 17, 2012	417.40	417.40	412.70	414.10	404,000	410.44
Oct 16, 2012	419.90	419.90	416.40	416.90	522,200	413.22
Oct 15, 2012	416.50	421.10	415.50	418.20	534,000	414.50
Oct 12, 2012	418.90	420.00	414.89	416.10	375,700	412.42
Oct 11, 2012	420.90	422.10	415.40	419.00	578,700	415.30
Oct 10, 2012	430.20	430.20	420.90	422.10	341,100	418.37
Oct 9, 2012	435.00	435.00	427.90	429.70	355,300	425.90
Oct 8, 2012	436.50	438.50	431.00	434.80	247,800	430.96
Oct 5, 2012	434.40	439.60	431.80	438.50	239,100	434.62
Oct 4, 2012	432.70	435.30	430.20	433.90	317,800	430.07
Oct 3, 2012	433.10	434.10	430.00	430.70	187,400	426.89
Oct 2, 2012	429.80	438.00	429.70	435.00	449,600	431.16
Oct 1, 2012	423.20	433.50	423.00	431.10	535,900	427.29
Sep 28, 2012	425.60	427.40	420.70	423.90	815,600	420.15
Sep 27, 2012	426.70	426.70	420.50	423.40	292,600	419.66
Sep 26, 2012	425.50	428.20	420.90	424.70	532,900	420.95
Sep 25, 2012	431.80	431.90	427.30	428.40	407,700	424.61
Sep 24, 2012	439.00	440.20	428.90	431.50	463,200	427.69
Sep 21, 2012	450.80	450.80	436.80	441.50	1,318,500	437.60
Sep 20, 2012	433.00	456.30	431.70	448.50	1,850,400	444.54
Sep 19, 2012	435.40	436.32	430.20	435.00	433,100	431.16
Sep 18, 2012	432.30	433.60	425.50	433.60	440,800	429.77
Sep 17, 2012	434.00	435.90	430.50	433.70	420,700	429.87
Sep 14, 2012	435.60	439.20	431.50	433.50	548,700	429.67
Sep 13, 2012	428.10	432.60	427.10	431.00	460,400	427.19
Sep 12, 2012	430.00	432.90	425.80	428.80	357,900	425.01
Sep 11, 2012	424.80	427.40	424.10	425.10	216,000	421.34
Sep 10, 2012	424.90	426.70	421.90	425.10	440,900	421.34
Sep 7, 2012	414.20	419.80	413.90	417.80	269,400	414.11
Sep 6, 2012	408.60	415.70	406.70	414.00	316,100	410.34
Sep 5, 2012	408.80	411.20	405.80	405.80	287,200	402.21
Sep 4, 2012	419.60	419.60	408.80	409.90	330,600	406.28
Sep 3, 2012	410.70	421.70	407.50	420.80	367,700	417.08
Aug 31, 2012	410.40	416.80	406.50	406.50	743,700	402.91
Aug 30, 2012	410.20	412.90	408.60	408.70	739,800	405.09
Aug 29, 2012	409.40	413.00	408.50	410.00	464,200	406.38
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in GBp.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. 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! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On HLMA.L

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Halma plc (HLMA.L)