XLON:HLMA
Halma plc Stock Price (Quote)
£2,219.00
+41.00 (+1.88%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,143.00 | £2,368.00 | Friday, 26th Apr 2024 HLMA.L stock ended at £2,219.00. This is 1.88% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.88% from a day low at £2,182.00 to a day high of £2,223.00. |
| 90 days | £2,140.00 | £2,382.00 | |
| 52 weeks | £1,802.00 | £2,520.95 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | £2,196.00 | £2,223.00 | £2,182.00 | £2,219.00 | 606 327 |
| Apr 25, 2024 | £2,201.00 | £2,202.00 | £2,143.00 | £2,178.00 | 1 130 456 |
| Apr 24, 2024 | £2,239.00 | £2,248.00 | £2,216.00 | £2,216.00 | 704 602 |
| Apr 23, 2024 | £2,225.00 | £2,240.37 | £2,222.00 | £2,236.00 | 751 902 |
| Apr 22, 2024 | £2,205.00 | £2,245.00 | £2,201.00 | £2,205.00 | 571 002 |
| Apr 19, 2024 | £2,191.00 | £2,196.00 | £2,158.00 | £2,183.00 | 394 889 |
| Apr 18, 2024 | £2,203.00 | £2,210.00 | £2,174.00 | £2,200.00 | 692 570 |
| Apr 17, 2024 | £2,187.00 | £2,203.00 | £2,183.00 | £2,190.00 | 515 210 |
| Apr 16, 2024 | £2,207.00 | £2,211.00 | £2,179.00 | £2,204.00 | 421 399 |
| Apr 15, 2024 | £2,221.00 | £2,263.00 | £2,211.00 | £2,239.00 | 432 315 |
| Apr 12, 2024 | £2,277.00 | £2,281.00 | £2,224.00 | £2,227.00 | 433 109 |
| Apr 11, 2024 | £2,266.00 | £2,281.00 | £2,248.00 | £2,258.00 | 541 835 |
| Apr 10, 2024 | £2,301.00 | £2,313.00 | £2,252.00 | £2,278.00 | 626 279 |
| Apr 09, 2024 | £2,285.00 | £2,303.00 | £2,269.72 | £2,294.00 | 625 509 |
| Apr 08, 2024 | £2,265.00 | £2,279.00 | £2,249.00 | £2,249.00 | 426 183 |
| Apr 05, 2024 | £2,278.00 | £2,281.00 | £2,247.00 | £2,270.00 | 414 490 |
| Apr 04, 2024 | £2,335.00 | £2,352.00 | £2,302.00 | £2,315.00 | 447 411 |
| Apr 03, 2024 | £2,340.00 | £2,353.00 | £2,311.00 | £2,336.00 | 519 795 |
| Apr 02, 2024 | £2,368.00 | £2,368.00 | £2,368.00 | £2,368.00 | 0 |
| Mar 28, 2024 | £2,344.00 | £2,368.00 | £2,330.00 | £2,368.00 | 927 873 |
| Mar 27, 2024 | £2,332.00 | £2,347.44 | £2,324.90 | £2,336.00 | 497 012 |
| Mar 26, 2024 | £2,320.00 | £2,334.00 | £2,299.00 | £2,334.00 | 575 668 |
| Mar 25, 2024 | £2,343.00 | £2,349.61 | £2,312.00 | £2,327.00 | 426 952 |
| Mar 22, 2024 | £2,359.00 | £2,378.00 | £2,331.00 | £2,341.00 | 430 462 |
| Mar 21, 2024 | £2,326.00 | £2,376.00 | £2,323.00 | £2,362.00 | 946 832 |
