XLON:HLMA
Halma plc Stock Price (Quote)
£2,183.00
-17.00 (-0.773%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,158.00 | £2,378.00 | Friday, 19th Apr 2024 HLMA.L stock ended at £2,183.00. This is 0.773% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 1.76% from a day low at £2,158.00 to a day high of £2,196.00. |
| 90 days | £2,139.00 | £2,382.00 | |
| 52 weeks | £1,802.00 | £2,520.95 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | £2,191.00 | £2,196.00 | £2,158.00 | £2,183.00 | 394 889 |
| 2024-04-18 | £2,203.00 | £2,210.00 | £2,174.00 | £2,200.00 | 692 570 |
| 2024-04-17 | £2,187.00 | £2,203.00 | £2,183.00 | £2,190.00 | 515 210 |
| 2024-04-16 | £2,207.00 | £2,211.00 | £2,179.00 | £2,204.00 | 421 399 |
| 2024-04-15 | £2,221.00 | £2,263.00 | £2,211.00 | £2,239.00 | 432 315 |
| 2024-04-12 | £2,277.00 | £2,281.00 | £2,224.00 | £2,227.00 | 433 109 |
| 2024-04-11 | £2,266.00 | £2,281.00 | £2,248.00 | £2,258.00 | 541 835 |
| 2024-04-10 | £2,301.00 | £2,313.00 | £2,252.00 | £2,278.00 | 626 279 |
| 2024-04-09 | £2,285.00 | £2,303.00 | £2,269.72 | £2,294.00 | 625 509 |
| 2024-04-08 | £2,265.00 | £2,279.00 | £2,249.00 | £2,249.00 | 426 183 |
| 2024-04-05 | £2,278.00 | £2,281.00 | £2,247.00 | £2,270.00 | 414 490 |
| 2024-04-04 | £2,335.00 | £2,352.00 | £2,302.00 | £2,315.00 | 447 411 |
| 2024-04-03 | £2,340.00 | £2,353.00 | £2,311.00 | £2,336.00 | 519 795 |
| 2024-04-02 | £2,368.00 | £2,368.00 | £2,368.00 | £2,368.00 | 0 |
| 2024-03-28 | £2,344.00 | £2,368.00 | £2,330.00 | £2,368.00 | 927 873 |
| 2024-03-27 | £2,332.00 | £2,347.44 | £2,324.90 | £2,336.00 | 497 012 |
| 2024-03-26 | £2,320.00 | £2,334.00 | £2,299.00 | £2,334.00 | 575 668 |
| 2024-03-25 | £2,343.00 | £2,349.61 | £2,312.00 | £2,327.00 | 426 952 |
| 2024-03-22 | £2,359.00 | £2,378.00 | £2,331.00 | £2,341.00 | 430 462 |
| 2024-03-21 | £2,326.00 | £2,376.00 | £2,323.00 | £2,362.00 | 946 832 |
| 2024-03-20 | £2,275.00 | £2,297.00 | £2,258.00 | £2,293.00 | 1 582 395 |
| 2024-03-19 | £2,202.00 | £2,209.00 | £2,188.65 | £2,208.00 | 990 456 |
| 2024-03-18 | £2,228.00 | £2,240.00 | £2,207.00 | £2,214.00 | 386 103 |
| 2024-03-15 | £2,232.00 | £2,239.00 | £2,209.00 | £2,214.00 | 1 909 431 |
| 2024-03-14 | £2,272.00 | £2,278.52 | £2,230.00 | £2,245.00 | 575 415 |
