Halma plc (HLMA.L) LSE

3,568.00

+8(+0.22%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 20253,5363,5683,5683,5703,53681,823
December 23, 20253,5843,5603,5603,5903,558295,900
December 22, 20253,5523,6023,6023,6143,550391,003
December 19, 20253,5383,5823,5823,6063,5201.49M
December 18, 20253,5003,5443,5443,5463,492380,093
December 17, 20253,5683,5023,5023,5683,500808,643
December 16, 20253,5043,5503,5503,5503,502753,402
December 15, 20253,4823,5303,5303,5303,466443,224
December 12, 20253,5123,4723,4723,5443,464552,740
December 11, 20253,5403,5303,5303,544.263,500580,378
December 10, 20253,6043,5423,5423,6173,524803,918
December 09, 20253,6583,6263,6263,6663,626637,038
December 08, 20253,6643,6523,6523,702.83,622441,768
December 05, 20253,6303,6583,6583,6843,628592,990
December 04, 20253,5783,6183,6183,6503,574849,646
December 03, 20253,5643,5643,5643,6423,558868,213
December 02, 20253,5423,5743,5743,5963,5081.09M
December 01, 20253,5463,5323,5323,5683,520.57944,308
November 28, 20253,5623,5603,5603,5703,532845,962
November 27, 20253,6163,5703,5703,6203,556279,126
November 26, 20253,6643,6103,6103,6643,608834,784
November 25, 20253,5663,5903,5903,5903,542599,697
November 24, 20253,5683,5723,5723,6183,5503.75M
November 21, 20253,5423,5403,5403,6083,4981.04M
November 20, 20253,5483,6183,6183,7643,5481.88M
November 19, 20253,3283,3123,3123,3523,308507,235
November 18, 20253,2983,3343,3343,3583,298731,255
November 17, 20253,3523,3523,3523,3863,346483,828
November 14, 20253,3523,3643,3643,433.973,320740,914
November 13, 20253,4583,3823,3823,4683,382747,353
November 12, 20253,4303,4663,4663,4663,384560,019
November 11, 20253,4303,4303,4303,4543,418409,804
November 10, 20253,4283,4103,4103,429.13,404747,256
November 07, 20253,4343,3923,3923,4423,372413,140
November 06, 20253,5423,4283,4283,5603,422654,068
November 05, 20253,5323,5723,5723,5823,507.75592,450
November 04, 20253,5203,5443,5443,5743,496673,906
November 03, 20253,5423,5803,5803,5803,511.11509,228
October 31, 20253,5563,5463,5463,5563,526412,484
October 30, 20253,5403,5563,5563,5743,534393,070
October 29, 20253,5523,5543,5543,5763,540363,153
October 28, 20253,5903,5883,5883,6063,564398,475
October 27, 20253,5803,5863,5863,6063,570374,457
October 24, 20253,5263,5783,5783,5783,516367,975
October 23, 20253,4703,5183,5183,5283,454442,133
October 22, 20253,4703,4823,4823,5213,454643,957
October 21, 20253,4923,4663,4663,4923,436588,128
October 20, 20253,4663,4763,4763,4903,458917,622
October 17, 20253,4423,4543,4543,4703,423.2225,496
October 16, 20253,4843,4803,4803,4843,456396,880
October 15, 20253,4903,4683,4683,4903,436.22520,214
October 14, 20253,4383,4563,4563,4643,412335,909
October 13, 20253,4923,4723,4723,4943,450557,937
October 10, 20253,5643,4943,4943,5683,490.32607,509
October 09, 20253,5803,5703,5703,6023,560503,424
October 08, 20253,5243,5683,5683,5883,522611,274
October 07, 20253,5243,5343,5343,560.093,520564,444
October 06, 20253,4963,5243,5243,5683,488443,800
October 03, 20253,5283,5023,5023,5283,484498,159
October 02, 20253,4743,5023,5023,5043,463.33487,217
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved