- Share Prices
Halma PLC (HLMA)
2,185.00p+4.00 (+0.18%)26 May 2022, 09:06
Halma PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 25, 2022 | 2190.00p | 2207.00p | 2155.00p | 2181.00p | 1,928,835 |
May 24, 2022 | 2142.00p | 2203.00p | 2140.00p | 2173.00p | 1,924,508 |
May 23, 2022 | 2180.00p | 2203.00p | 2164.00p | 2164.00p | 1,524,673 |
May 20, 2022 | 2124.00p | 2177.00p | 2094.00p | 2147.00p | 2,138,132 |
May 19, 2022 | 2061.00p | 2090.00p | 2014.00p | 2080.00p | 902,737 |
May 18, 2022 | 2197.00p | 2205.00p | 2093.00p | 2093.00p | 1,388,490 |
May 17, 2022 | 2190.00p | 2216.00p | 2150.00p | 2192.00p | 634,496 |
May 16, 2022 | 2210.00p | 2210.00p | 2167.00p | 2182.00p | 721,909 |
May 13, 2022 | 2163.00p | 2220.00p | 2148.00p | 2218.00p | 1,155,798 |
May 12, 2022 | 2144.00p | 2169.00p | 2099.00p | 2150.00p | 1,087,277 |
May 11, 2022 | 2199.00p | 2210.00p | 2156.00p | 2192.00p | 902,045 |
May 10, 2022 | 2213.00p | 2263.00p | 2194.00p | 2197.00p | 692,075 |
May 9, 2022 | 2310.00p | 2323.00p | 2192.00p | 2192.00p | 567,708 |
May 6, 2022 | 2419.00p | 2432.26p | 2306.00p | 2327.00p | 822,283 |
May 5, 2022 | 2442.00p | 2481.00p | 2433.00p | 2433.00p | 1,035,230 |
May 4, 2022 | 2415.00p | 2422.00p | 2384.00p | 2400.00p | 714,447 |
May 3, 2022 | 2450.00p | 2461.00p | 2406.00p | 2425.00p | 717,410 |
Apr 29, 2022 | 2482.00p | 2489.86p | 2461.00p | 2475.00p | 762,250 |
Apr 28, 2022 | 2431.00p | 2463.00p | 2422.00p | 2455.00p | 802,911 |
Apr 27, 2022 | 2410.00p | 2419.00p | 2367.00p | 2414.00p | 754,228 |
Apr 26, 2022 | 2485.00p | 2486.00p | 2397.00p | 2404.00p | 666,532 |
Apr 25, 2022 | 2458.00p | 2490.00p | 2417.00p | 2477.00p | 665,773 |
Apr 22, 2022 | 2492.00p | 2521.00p | 2482.00p | 2501.00p | 663,396 |
Apr 21, 2022 | 2522.00p | 2549.00p | 2506.00p | 2521.00p | 699,669 |
Apr 20, 2022 | 2504.00p | 2534.00p | 2486.00p | 2518.00p | 655,612 |
Apr 19, 2022 | 2524.00p | 2529.00p | 2455.00p | 2496.00p | 491,918 |
Apr 14, 2022 | 2478.00p | 2532.00p | 2468.00p | 2521.00p | 925,792 |
Apr 13, 2022 | 2434.00p | 2472.00p | 2429.79p | 2472.00p | 334,620 |
Apr 12, 2022 | 2426.00p | 2479.00p | 2421.00p | 2445.00p | 645,945 |
Apr 11, 2022 | 2509.00p | 2521.00p | 2442.00p | 2442.00p | 364,787 |
Apr 8, 2022 | 2575.00p | 2597.00p | 2500.00p | 2532.00p | 515,884 |
Apr 7, 2022 | 2550.00p | 2564.00p | 2536.79p | 2564.00p | 514,580 |
Apr 6, 2022 | 2565.00p | 2581.00p | 2532.00p | 2545.00p | 565,436 |
Apr 5, 2022 | 2543.00p | 2598.00p | 2530.00p | 2578.00p | 684,735 |
Apr 4, 2022 | 2496.00p | 2547.00p | 2486.78p | 2545.00p | 343,416 |
Apr 1, 2022 | 2514.00p | 2514.00p | 2477.00p | 2491.00p | 434,334 |
Mar 31, 2022 | 2542.00p | 2569.00p | 2510.00p | 2510.00p | 743,908 |
Mar 30, 2022 | 2533.00p | 2533.00p | 2463.00p | 2489.00p | 903,469 |
Mar 29, 2022 | 2490.00p | 2563.00p | 2478.00p | 2533.00p | 605,860 |
Mar 28, 2022 | 2479.00p | 2495.00p | 2444.82p | 2473.00p | 577,213 |
Mar 25, 2022 | 2478.00p | 2537.00p | 2464.00p | 2468.00p | 708,013 |
Mar 24, 2022 | 2499.00p | 2499.00p | 2457.00p | 2479.00p | 816,808 |
Mar 23, 2022 | 2516.00p | 2552.00p | 2503.00p | 2503.00p | 767,647 |
Mar 22, 2022 | 2529.00p | 2540.00p | 2467.10p | 2516.00p | 482,310 |
Mar 21, 2022 | 2543.00p | 2545.00p | 2509.00p | 2536.00p | 648,879 |
Mar 18, 2022 | 2516.00p | 2557.00p | 2460.00p | 2557.00p | 1,135,003 |
Mar 17, 2022 | 2434.00p | 2505.00p | 2433.00p | 2500.00p | 550,692 |
Mar 16, 2022 | 2413.00p | 2464.00p | 2374.00p | 2417.00p | 998,758 |
Mar 15, 2022 | 2390.00p | 2404.26p | 2353.00p | 2362.00p | 1,082,398 |
Mar 14, 2022 | 2384.00p | 2439.00p | 2355.00p | 2417.00p | 448,359 |