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 |
| Jan 16, 2024 | £2,166.00 | £2,176.00 | £2,148.00 | £2,169.00 | 283 457 |
| Jan 15, 2024 | £2,202.00 | £2,205.00 | £2,167.00 | £2,173.00 | 258 310 |
| Jan 12, 2024 | £2,185.00 | £2,212.00 | £2,176.00 | £2,203.00 | 713 921 |
| Jan 11, 2024 | £2,182.00 | £2,218.00 | £2,176.00 | £2,176.00 | 436 531 |
| Jan 10, 2024 | £2,169.00 | £2,184.00 | £2,169.00 | £2,177.00 | 304 437 |
| Jan 09, 2024 | £2,172.00 | £2,182.00 | £2,149.00 | £2,165.00 | 241 233 |
| Jan 08, 2024 | £2,115.00 | £2,164.00 | £2,109.00 | £2,164.00 | 512 105 |
| Jan 05, 2024 | £2,127.00 | £2,136.00 | £2,104.01 | £2,121.00 | 693 924 |
| Jan 04, 2024 | £2,147.00 | £2,156.00 | £2,111.00 | £2,145.00 | 595 959 |
| Jan 03, 2024 | £2,210.00 | £2,224.00 | £2,146.00 | £2,150.00 | 1 342 125 |
| Jan 02, 2024 | £2,285.00 | £2,287.00 | £2,209.79 | £2,224.00 | 419 040 |
| Dec 29, 2023 | £2,304.00 | £2,311.00 | £2,284.00 | £2,284.00 | 116 475 |
| Dec 28, 2023 | £2,290.00 | £2,290.00 | £2,290.00 | £2,290.00 | 0 |
| Dec 27, 2023 | £2,295.00 | £2,309.00 | £2,290.00 | £2,309.00 | 348 557 |
| Dec 22, 2023 | £2,303.00 | £2,306.00 | £2,277.00 | £2,290.00 | 192 991 |
| Dec 21, 2023 | £2,325.00 | £2,325.00 | £2,325.00 | £2,325.00 | 0 |
| Dec 20, 2023 | £2,289.00 | £2,325.00 | £2,278.00 | £2,325.00 | 905 732 |
| Dec 19, 2023 | £2,254.00 | £2,292.00 | £2,254.00 | £2,292.00 | 567 810 |
| Dec 18, 2023 | £2,250.00 | £2,275.00 | £2,235.00 | £2,250.00 | 414 795 |
| Dec 15, 2023 | £2,273.00 | £2,282.00 | £2,255.00 | £2,261.00 | 1 240 135 |
| Dec 14, 2023 | £2,230.00 | £2,291.00 | £2,229.00 | £2,266.00 | 821 535 |
| Dec 13, 2023 | £2,229.00 | £2,236.00 | £2,219.00 | £2,219.00 | 411 009 |
| Dec 12, 2023 | £2,219.00 | £2,233.00 | £2,198.00 | £2,220.00 | 594 698 |
| Dec 11, 2023 | £2,197.00 | £2,216.00 | £2,187.00 | £2,212.00 | 470 485 |
| Dec 08, 2023 | £2,172.00 | £2,224.00 | £2,151.00 | £2,205.00 | 607 860 |
