Halma PLC (PK) (HALMY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720041000 | 68.55 | 0.31 | 0.46 | 71.06 | 71.06 | 68.55 | 1232 |
| 1719955740 | 68.235 | 0.11 | 0.17 | 68.98 | 68.98 | 67.68 | 1799 |
| 1719868980 | 68.12 | 0 | 0.00 | 70.04 | 70.34 | 68.12 | 3061 |
| 1719610020 | 68.12 | -0.74 | -1.07 | 68.72 | 69.2225 | 68.05 | 4534 |
| 1719523200 | 68.86 | 1.17 | 1.72 | 67.87 | 68.86 | 67.87 | 1606 |
| 1719437040 | 67.695 | 0.08 | 0.13 | 67.7325 | 67.925 | 67.695 | 20722 |
| 1719350880 | 67.61 | -1.03 | -1.50 | 68.73 | 68.73 | 67.61 | 27233 |
| 1719264540 | 68.64 | 1.31 | 1.95 | 68.315 | 68.73 | 67.98 | 1748 |
| 1719005220 | 67.33 | 0.28 | 0.42 | 67.342 | 68.73 | 66.680099 | 2143 |
| 1718918640 | 67.05 | 0.84 | 1.27 | 67.72 | 67.765 | 66.819999 | 1594 |
| 1718746140 | 66.209999 | -0.46 | -0.69 | 67.68 | 67.68 | 66.209999 | 2340 |
| 1718659680 | 66.67 | -0.32 | -0.48 | 67.05 | 67.05 | 66.43 | 2814 |
| 1718400300 | 66.989999 | 0.41 | 0.61 | 67.565 | 67.565 | 66.41 | 1464 |
| 1718314140 | 66.582499 | 6.23 | 10.33 | 66.56 | 67.4906 | 66.465999 | 6267 |
| 1718227380 | 60.35 | 1.75 | 2.99 | 60.15 | 60.35 | 59.27 | 19370 |
| 1718141340 | 58.6 | 0.01 | 0.02 | 57.44 | 58.6 | 57.44 | 2017 |
| 1718054880 | 58.59 | 0.23 | 0.39 | 58.941 | 58.941 | 58.37 | 2016 |
| 1717795800 | 58.36 | -1.13 | -1.90 | 58.5 | 58.58 | 58.21 | 5492 |
| 1717709400 | 59.49 | 0.14 | 0.23 | 59.45 | 59.49 | 59.45 | 58518 |
| 1717622460 | 59.355 | 0.75 | 1.29 | 59.1615 | 59.52 | 59.1615 | 2174 |
| 1717536360 | 58.6 | 1.2 | 2.10 | 58.1 | 58.6 | 57.84 | 2889 |
| 1717450140 | 57.396 | -0.07 | -0.12 | 57.08 | 57.67 | 57.08 | 2466 |
| 1717190940 | 57.465 | -0.91 | -1.55 | 58.035 | 58.69 | 57.3475 | 5558 |
| 1717104540 | 58.37 | 0.75 | 1.30 | 58 | 59.56 | 57.62 | 5447 |
| 1717018020 | 57.6212 | -1.45 | -2.45 | 57.9975 | 57.9975 | 56.805 | 1486 |
| 1716931740 | 59.07 | -0.84 | -1.40 | 59.9 | 59.9 | 58.12 | 2065 |
| 1716585840 | 59.9099 | 1.08 | 1.84 | 58.595 | 59.9099 | 58.595 | 4299 |
| 1716499740 | 58.83 | -0.52 | -0.88 | 59.33 | 59.33 | 58.34 | 3277 |
| 1716412800 | 59.35 | -0.7 | -1.17 | 59.68 | 59.68 | 59.35 | 4963 |
| 1716326940 | 60.05 | -0.36 | -0.60 | 59.39 | 60.095 | 59.39 | 3508 |
| 1716240180 | 60.41 | -0.26 | -0.43 | 59.3 | 60.41 | 59.3 | 4401 |
| 1715981340 | 60.67 | 0.51 | 0.85 | 61.2136 | 61.2136 | 59.86 | 2029 |
| 1715894940 | 60.16 | 0.16 | 0.27 | 61.1344 | 61.9699 | 59.9975 | 2136 |
| 1715808000 | 60 | 0.22 | 0.37 | 59.3101 | 60 | 59.3101 | 2301 |
| 1715722140 | 59.78 | 1.19 | 2.03 | 59.8 | 59.8 | 59.01 | 1881 |
| 1715635200 | 58.59 | 1.03 | 1.79 | 58.515 | 59.3199 | 57.7101 | 2467 |
| 1715376000 | 57.56 | -1.61 | -2.72 | 58.76 | 58.76 | 57.56 | 1029 |
| 1715289720 | 59.17 | 1.57 | 2.73 | 58.895 | 59.17 | 58.29 | 1837 |
| 1715203200 | 57.6 | 0.78 | 1.37 | 58.5 | 58.5 | 57.6 | 3708 |
| 1715117340 | 56.822 | -0.94 | -1.63 | 58.57 | 58.57 | 55.79 | 2641 |
| 1715030940 | 57.765 | -0.5 | -0.85 | 58.38 | 59.76 | 57.25 | 1620 |
| 1714771740 | 58.262 | 2 | 3.55 | 57.13 | 58.37 | 56.49 | 3487 |
| 1714685340 | 56.266 | 0.58 | 1.04 | 56.49 | 56.49 | 55.72 | 2434 |
| 1714598400 | 55.688 | -0.51 | -0.91 | 55.24 | 55.688 | 55.24 | 1286 |
| 1714512600 | 56.2 | -1.2 | -2.09 | 57 | 57 | 56.2 | 3978 |
| 1714425720 | 57.4 | 0.47 | 0.83 | 57.16 | 57.4 | 56.46 | 14510 |
| 1714166580 | 56.93 | 1.08 | 1.93 | 54.37 | 56.93 | 54.37 | 2385 |
| 1714080300 | 55.85 | -0.91 | -1.60 | 54.53 | 55.85 | 53.9501 | 4478 |
| 1713994020 | 56.76 | -0.29 | -0.51 | 56.365 | 56.77 | 56.25 | 2315 |
| 1713907740 | 57.05 | 0.86 | 1.53 | 56.375 | 57.05 | 56.0001 | 7080 |
| 1713821340 | 56.19 | 0.89 | 1.61 | 55.86 | 56.19 | 55.19 | 3268 |
| 1713561900 | 55.3 | -0.55 | -0.98 | 55.08 | 55.41 | 54.35 | 4043 |
| 1713475500 | 55.85 | -0.14 | -0.25 | 54.55 | 55.86 | 54.55 | 4597 |
| 1713389100 | 55.99 | 0.04 | 0.07 | 55.43 | 55.99 | 55 | 3254 |
| 1713302940 | 55.95 | -0.19 | -0.34 | 55.32 | 55.95 | 54.955 | 8627 |
| 1713216000 | 56.14 | -0.07 | -0.13 | 56.64 | 57.1 | 56.13 | 3941 |
| 1712957160 | 56.2125 | -1.55 | -2.68 | 56.77 | 56.77 | 56.2125 | 1882 |
| 1712870760 | 57.76 | -0.23 | -0.39 | 57.66 | 57.76 | 57.36 | 2769 |
| 1712784000 | 57.9882 | -0.88 | -1.50 | 57.525 | 58.16 | 56.97 | 14230 |
| 1712698140 | 58.87 | 1.44 | 2.51 | 58.05 | 58.87 | 57.95 | 5682 |
| 1712611200 | 57.43 | -0.65 | -1.12 | 58.37 | 58.37 | 57.29 | 3305 |
| 1712352000 | 58.08 | -1.76 | -2.94 | 56.71 | 58.08 | 56.71 | 4003 |
| 1712265780 | 59.84 | -0.31 | -0.52 | 59.475 | 59.85 | 58.83 | 6467 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
