Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Halma plc (HLMA) Historical Prices

GB:HLMA historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20263,464.003,466.003,416.003,448.003,448.00-1.49%1,194,0601.24
Oct 29, 20263,446.003,502.003,428.003,500.003,500.00+1.57%709,6670.72
Oct 28, 20263,382.003,452.003,380.003,446.003,446.00+2.07%636,0380.64
Oct 27, 20263,296.003,390.003,286.003,376.003,376.00+1.81%821,9640.79
Oct 26, 20263,236.003,316.003,229.903,316.003,316.00+2.22%883,4710.85
Oct 23, 20263,304.003,330.003,198.003,244.003,244.00-1.10%1,044,4271.00
Oct 22, 20263,326.003,342.003,256.003,280.003,280.00-2.79%753,8230.72
Oct 21, 20263,326.003,374.003,306.003,374.003,374.00+1.50%958,2080.91
Oct 20, 20263,354.003,370.003,272.003,324.003,324.00-2.58%923,1800.88
Oct 19, 20263,406.003,418.003,372.003,412.003,412.00-0.47%1,012,7540.96
Oct 16, 20263,432.003,436.003,378.003,428.003,428.00+0.88%914,8040.86
Oct 15, 20263,384.003,398.003,260.003,398.003,398.00-2.36%1,836,3391.75
Oct 14, 20263,508.003,514.003,478.003,480.003,480.00+0.35%692,6650.65
Oct 13, 20263,516.003,552.003,462.003,468.003,468.00-2.03%1,290,1461.22
Oct 12, 20263,536.003,554.323,528.003,540.003,540.00+0.34%806,0300.74
Oct 09, 20263,528.003,574.003,508.003,528.003,528.00+0.80%484,3920.44
Oct 08, 20263,456.003,506.003,422.003,500.003,500.00+0.63%667,2300.60
Oct 07, 20263,508.003,538.003,474.003,478.003,478.00-2.25%700,1590.62
Oct 06, 20263,548.003,594.003,522.003,558.003,558.00+0.85%445,3410.38
Oct 05, 20263,584.003,588.073,504.003,528.003,528.00-2.00%367,8970.30
Oct 02, 20263,494.003,614.003,464.003,600.003,600.00+3.93%1,105,4920.91
Oct 01, 20263,492.003,528.003,461.003,464.003,464.00-1.09%1,114,3530.92
Sep 30, 20263,512.003,544.003,492.003,502.003,502.00-0.74%1,171,7580.97
Sep 29, 20263,480.003,562.003,480.003,528.003,528.00+1.79%592,8330.48
Sep 28, 20263,480.003,536.003,456.003,466.003,466.00-0.52%570,1850.45
Sep 25, 20263,580.003,596.003,480.003,484.003,484.00-0.57%507,7020.40
Sep 24, 20263,726.003,726.003,486.003,504.003,504.00-2.23%1,728,6151.37
Sep 23, 20263,596.003,612.003,553.453,584.003,584.00+0.06%1,502,9281.19
Sep 22, 20263,580.003,624.003,560.003,582.003,582.00+0.06%455,0920.36
Sep 21, 20263,546.003,612.003,524.003,580.003,580.00+2.58%2,095,5781.67
Sep 18, 20263,536.003,546.003,489.653,490.003,490.00-1.08%1,924,7641.54
Sep 17, 20263,466.003,556.003,466.003,528.003,528.00+1.97%499,6660.39
Sep 16, 20263,432.003,494.003,431.263,460.003,460.00+1.11%1,358,3031.06
Sep 15, 20263,420.003,464.003,374.003,422.003,422.00-0.29%978,3950.76
Sep 14, 20263,576.003,595.703,418.003,432.003,432.00-5.56%2,499,6231.97
Sep 11, 20263,618.003,660.003,602.003,634.003,634.00+1.28%622,1310.49
Sep 10, 20263,672.003,704.003,574.603,588.003,588.00-2.82%589,0780.46
Sep 09, 20263,722.003,744.003,638.003,692.003,692.00-1.55%1,071,2680.81
Sep 08, 20263,668.003,766.003,642.003,750.003,750.00+2.80%2,170,6501.57
Sep 07, 20263,600.003,674.003,592.003,648.003,648.00+1.22%354,8920.26
Sep 04, 20263,624.003,654.003,580.003,604.003,604.00+0.33%1,320,7490.95
Sep 03, 20263,564.003,630.003,549.003,592.003,592.00+0.67%830,8350.59
Sep 02, 20263,538.003,602.003,510.003,568.003,568.00+1.13%780,3460.56
Sep 01, 20263,508.003,588.003,508.003,528.003,528.00-2.86%734,9780.52
Aug 31, 20263,632.003,684.003,620.003,632.003,632.00+0.00%00.00
Aug 28, 20263,670.003,684.003,620.003,632.003,632.00-1.09%1,314,9840.92
Aug 27, 20263,610.003,694.003,610.003,672.003,672.00+1.55%535,3070.37
Aug 26, 20263,598.003,664.003,584.003,616.003,616.00+1.12%495,3880.33
Aug 25, 20263,580.003,624.003,562.003,576.003,576.00+0.62%539,5290.36
Aug 24, 20263,506.003,586.003,498.003,554.003,554.00+1.25%603,6400.41