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 |
| Feb 20, 2024 | £2,269.00 | £2,288.00 | £2,265.00 | £2,282.00 | 781 279 |
| Feb 19, 2024 | £2,244.00 | £2,275.00 | £2,230.00 | £2,275.00 | 546 219 |
| Feb 16, 2024 | £2,201.00 | £2,262.00 | £2,200.00 | £2,253.00 | 811 389 |
| Feb 15, 2024 | £2,203.00 | £2,213.00 | £2,192.00 | £2,196.00 | 427 846 |
| Feb 14, 2024 | £2,146.00 | £2,190.00 | £2,146.00 | £2,190.00 | 380 116 |
| Feb 13, 2024 | £2,190.00 | £2,192.00 | £2,140.50 | £2,151.00 | 431 170 |
| Feb 12, 2024 | £2,224.00 | £2,243.00 | £2,199.00 | £2,204.00 | 577 480 |
| Feb 09, 2024 | £2,201.00 | £2,219.00 | £2,193.00 | £2,211.00 | 388 402 |
| Feb 08, 2024 | £2,187.00 | £2,221.00 | £2,175.00 | £2,213.00 | 403 114 |
| Feb 07, 2024 | £2,169.00 | £2,189.00 | £2,160.00 | £2,182.00 | 386 203 |
| Feb 06, 2024 | £2,160.00 | £2,178.00 | £2,141.00 | £2,174.00 | 535 835 |
| Feb 05, 2024 | £2,162.00 | £2,175.00 | £2,146.00 | £2,151.00 | 405 553 |
| Feb 02, 2024 | £2,204.00 | £2,212.00 | £2,167.00 | £2,167.00 | 918 996 |
| Feb 01, 2024 | £2,181.00 | £2,199.00 | £2,179.00 | £2,187.00 | 499 920 |
| Jan 31, 2024 | £2,168.00 | £2,203.00 | £2,166.00 | £2,193.00 | 875 209 |
| Jan 30, 2024 | £2,183.00 | £2,200.00 | £2,169.00 | £2,174.00 | 493 892 |
| Jan 29, 2024 | £2,173.00 | £2,174.00 | £2,140.00 | £2,169.00 | 487 994 |
| Jan 26, 2024 | £2,167.00 | £2,200.26 | £2,139.00 | £2,191.00 | 191 082 |
| Jan 25, 2024 | £2,173.00 | £2,173.00 | £2,148.90 | £2,165.00 | 587 965 |
| Jan 24, 2024 | £2,154.00 | £2,179.00 | £2,143.00 | £2,158.00 | 566 249 |
| Jan 23, 2024 | £2,195.00 | £2,201.00 | £2,158.00 | £2,158.00 | 604 937 |
| Jan 22, 2024 | £2,169.00 | £2,196.00 | £2,163.00 | £2,186.00 | 760 819 |
| Jan 19, 2024 | £2,168.00 | £2,177.00 | £2,138.95 | £2,147.00 | 488 132 |
| Jan 18, 2024 | £2,157.00 | £2,177.00 | £2,150.45 | £2,162.00 | 658 182 |
| Jan 17, 2024 | £2,156.00 | £2,161.00 | £2,143.95 | £2,159.00 | 645 159 |
