XLON:HLMA
Halma plc Stock Price (Quote)
£2,217.00
+11.00 (+0.499%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £2,143.00 | £2,368.00 | Thursday, 2nd May 2024 HLMA.L stock ended at £2,217.00. This is 0.499% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.13% from a day low at £2,205.00 to a day high of £2,230.00. |
| 90 days | £2,140.50 | £2,382.00 | |
| 52 weeks | £1,802.00 | £2,520.95 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 20, 2024 | £2,275.00 | £2,297.00 | £2,258.00 | £2,293.00 | 1 582 395 |
| Mar 19, 2024 | £2,202.00 | £2,209.00 | £2,188.65 | £2,208.00 | 990 456 |
| Mar 18, 2024 | £2,228.00 | £2,240.00 | £2,207.00 | £2,214.00 | 386 103 |
| Mar 15, 2024 | £2,232.00 | £2,239.00 | £2,209.00 | £2,214.00 | 1 909 431 |
| Mar 14, 2024 | £2,272.00 | £2,278.52 | £2,230.00 | £2,245.00 | 575 415 |
| Mar 13, 2024 | £2,297.00 | £2,301.00 | £2,265.00 | £2,265.00 | 711 564 |
| Mar 12, 2024 | £2,287.00 | £2,298.00 | £2,255.00 | £2,288.00 | 684 538 |
| Mar 11, 2024 | £2,267.00 | £2,289.00 | £2,244.00 | £2,265.00 | 1 156 404 |
| Mar 08, 2024 | £2,289.00 | £2,300.00 | £2,264.00 | £2,293.00 | 755 930 |
| Mar 07, 2024 | £2,304.00 | £2,304.00 | £2,304.00 | £2,304.00 | 0 |
| Mar 06, 2024 | £2,271.00 | £2,307.00 | £2,248.00 | £2,304.00 | 437 554 |
| Mar 05, 2024 | £2,294.00 | £2,328.00 | £2,280.00 | £2,280.00 | 553 868 |
| Mar 04, 2024 | £2,312.00 | £2,313.00 | £2,284.00 | £2,299.00 | 545 976 |
| Mar 01, 2024 | £2,325.00 | £2,325.00 | £2,286.00 | £2,302.00 | 757 607 |
| Feb 29, 2024 | £2,297.00 | £2,326.00 | £2,294.00 | £2,302.00 | 1 162 187 |
| Feb 28, 2024 | £2,361.00 | £2,364.00 | £2,277.00 | £2,278.00 | 728 540 |
| Feb 27, 2024 | £2,369.00 | £2,382.00 | £2,350.00 | £2,365.00 | 1 566 828 |
| Feb 26, 2024 | £2,348.00 | £2,374.00 | £2,339.00 | £2,368.00 | 800 261 |
| Feb 23, 2024 | £2,350.00 | £2,369.00 | £2,332.00 | £2,362.00 | 1 270 791 |
| Feb 22, 2024 | £2,320.00 | £2,362.00 | £2,295.00 | £2,351.00 | 1 506 665 |
| Feb 21, 2024 | £2,294.00 | £2,310.00 | £2,289.05 | £2,310.00 | 1 129 269 |
