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 |
| Dec 07, 2023 | £2,154.00 | £2,182.00 | £2,144.00 | £2,164.00 | 425 463 |
| Dec 06, 2023 | £2,146.00 | £2,169.00 | £2,143.00 | £2,168.00 | 727 607 |
| Dec 05, 2023 | £2,104.00 | £2,138.00 | £2,102.00 | £2,138.00 | 695 758 |
| Dec 04, 2023 | £2,130.00 | £2,155.00 | £2,117.00 | £2,120.00 | 535 006 |
| Dec 01, 2023 | £2,127.00 | £2,146.00 | £2,117.00 | £2,133.00 | 508 600 |
| Nov 30, 2023 | £2,122.00 | £2,143.00 | £2,107.00 | £2,131.00 | 1 345 116 |
| Nov 29, 2023 | £2,122.00 | £2,136.00 | £2,117.00 | £2,124.00 | 787 386 |
| Nov 28, 2023 | £2,141.00 | £2,141.00 | £2,098.00 | £2,120.00 | 522 236 |
| Nov 27, 2023 | £2,124.00 | £2,124.00 | £2,124.00 | £2,124.00 | 0 |
| Nov 24, 2023 | £2,128.00 | £2,135.00 | £2,120.00 | £2,124.00 | 463 337 |
| Nov 23, 2023 | £2,123.00 | £2,139.00 | £2,122.00 | £2,133.00 | 854 701 |
| Nov 22, 2023 | £2,077.00 | £2,123.00 | £2,077.00 | £2,123.00 | 1 295 620 |
| Nov 21, 2023 | £2,087.00 | £2,104.00 | £2,078.00 | £2,078.00 | 583 977 |
| Nov 20, 2023 | £2,060.00 | £2,102.00 | £2,046.00 | £2,090.00 | 980 089 |
| Nov 17, 2023 | £2,036.00 | £2,094.00 | £2,032.00 | £2,053.00 | 1 855 908 |
| Nov 16, 2023 | £1,985.00 | £2,079.00 | £1,960.00 | £2,028.00 | 947 341 |
| Nov 15, 2023 | £1,962.50 | £2,007.00 | £1,945.50 | £1,965.50 | 690 203 |
| Nov 14, 2023 | £1,922.00 | £1,970.00 | £1,910.00 | £1,960.00 | 972 826 |
| Nov 13, 2023 | £1,938.50 | £1,949.00 | £1,912.00 | £1,924.00 | 528 670 |
| Nov 10, 2023 | £1,931.50 | £1,933.50 | £1,903.50 | £1,931.50 | 907 415 |
| Nov 09, 2023 | £1,897.50 | £1,952.00 | £1,897.50 | £1,950.00 | 412 473 |
| Nov 08, 2023 | £1,887.50 | £1,912.50 | £1,884.00 | £1,901.50 | 734 164 |
| Nov 07, 2023 | £1,868.50 | £1,903.50 | £1,863.50 | £1,893.00 | 540 940 |
| Nov 06, 2023 | £1,896.50 | £1,908.50 | £1,873.00 | £1,873.00 | 542 517 |
| Nov 03, 2023 | £1,887.50 | £1,912.50 | £1,864.50 | £1,896.00 | 996 976 |
