Halma Plc (H11)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.38 | 4.46024563672 | 30.94 | 33 | 30.1 | 369 | 32.29150858 | DE |
| 4 | 2.84 | 9.63364993216 | 29.48 | 33 | 29.18 | 232 | 30.90718473 | DE |
| 12 | 1.32 | 4.25806451613 | 31 | 33 | 29.18 | 175 | 30.72746008 | DE |
| 26 | 4.56 | 16.4265129683 | 27.76 | 33 | 26.22 | 283 | 30.42835781 | DE |
| 52 | 7.92 | 32.4590163934 | 24.4 | 33 | 24.3 | 289 | 28.25724216 | DE |
| 156 | 6.87 | 26.9941060904 | 25.45 | 33 | 20.7 | 370 | 26.03871506 | DE |
| 260 | 6.87 | 26.9941060904 | 25.45 | 33 | 20.7 | 370 | 26.03871506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1732224420 | 32.5 | 2.4 | 7.97 | 32.46 | 33 | 31.98 | 1005 |
| 1732138020 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1732051620 | 30.1 | 0 | 0.00 | 30.1 | 30.1 | 30.1 | 0 |
| 1731965220 | 30.1 | -0.5 | -1.63 | 30.26 | 30.54 | 30.1 | 74 |
| 1731705960 | 30.6 | -0.02 | -0.07 | 30.94 | 30.94 | 30.6 | 28 |
| 1731619560 | 30.62 | 0.42 | 1.39 | 30.62 | 30.62 | 30.62 | 1 |
| 1731533160 | 30.2 | 0.18 | 0.60 | 30.02 | 30.2 | 30.02 | 226 |
| 1731446820 | 30.02 | -1.54 | -4.88 | 30.52 | 30.6 | 30.02 | 938 |
| 1731360420 | 31.56 | 0.9 | 2.94 | 31.1 | 31.56 | 31.1 | 235 |
| 1731101220 | 30.66 | -0.8 | -2.54 | 30.68 | 30.68 | 30.66 | 14 |
| 1731014760 | 31.46 | 0.6 | 1.94 | 31.62 | 31.88 | 31.4 | 57 |
| 1730928360 | 30.86 | 0.42 | 1.38 | 30.46 | 30.86 | 30.46 | 183 |
| 1730841960 | 30.44 | 0.38 | 1.26 | 29.94 | 30.44 | 29.76 | 248 |
| 1730755560 | 30.06 | 0 | 0.00 | 30.06 | 30.06 | 30.06 | 0 |
| 1730496360 | 30.06 | 0.88 | 3.02 | 29.62 | 30.06 | 29.62 | 24 |
| 1730409960 | 29.18 | -1.1 | -3.63 | 29.98 | 29.98 | 29.18 | 45 |
| 1730323560 | 30.28 | 0.04 | 0.13 | 30.3 | 30.3 | 30.28 | 102 |
| 1730237160 | 30.24 | 0 | 0.00 | 30.24 | 30.24 | 30.24 | 0 |
| 1730150760 | 30.24 | 0.68 | 2.30 | 29.82 | 30.7 | 29.74 | 428 |
| 1729888020 | 29.56 | -0.14 | -0.47 | 29.48 | 29.56 | 29.48 | 111 |
| 1729801560 | 29.7 | -0.4 | -1.33 | 30.14 | 30.14 | 29.7 | 128 |
| 1729715160 | 30.1 | 0.1 | 0.33 | 30.06 | 30.1 | 30.06 | 9 |
| 1729628760 | 30 | 0 | 0.00 | 30 | 30 | 30 | 0 |
| 1729542360 | 30 | 0.02 | 0.07 | 30.02 | 30.38 | 29.9 | 181 |
| 1729283160 | 29.98 | 0.54 | 1.83 | 30.5 | 30.5 | 29.98 | 27 |
| 1729196760 | 29.44 | -0.36 | -1.21 | 29.94 | 29.94 | 29.44 | 110 |
| 1729110360 | 29.8 | 0.18 | 0.61 | 29.64 | 30.12 | 29.64 | 267 |
| 1729023960 | 29.62 | -0.48 | -1.59 | 30.94 | 30.94 | 29.62 | 376 |
| 1728937620 | 30.1 | -0.06 | -0.20 | 30.1 | 30.1 | 30.1 | 133 |
| 1728678360 | 30.16 | 0.36 | 1.21 | 30.16 | 30.16 | 30.16 | 20 |
| 1728591960 | 29.8 | 0 | 0.00 | 29.8 | 29.8 | 29.8 | 0 |
| 1728505560 | 29.8 | -0.02 | -0.07 | 29.8 | 29.8 | 29.8 | 3 |
| 1728419160 | 29.82 | -0.14 | -0.47 | 29.6 | 29.82 | 29.6 | 194 |
| 1728332760 | 29.96 | -1.08 | -3.48 | 30.8 | 30.8 | 29.96 | 22 |
| 1728073560 | 31.04 | 0.3 | 0.98 | 30.64 | 31.04 | 30.64 | 120 |
| 1727987220 | 30.74 | -0.92 | -2.91 | 30.74 | 30.74 | 30.74 | 100 |
| 1727900820 | 31.66 | 0.22 | 0.70 | 31.26 | 31.66 | 31.2 | 244 |
| 1727814420 | 31.44 | -0.36 | -1.13 | 31.42 | 32.119999 | 31.3 | 264 |
| 1727728020 | 31.8 | -0.28 | -0.87 | 31.46 | 31.8 | 31.46 | 2 |
| 1727468760 | 32.08 | 0.44 | 1.39 | 31.6 | 32.08 | 31.6 | 4 |
| 1727382360 | 31.64 | 1 | 3.26 | 32.02 | 32.02 | 31.64 | 132 |
| 1727295960 | 30.64 | -0.3 | -0.97 | 30.88 | 30.88 | 30.64 | 623 |
| 1727209560 | 30.94 | -0.06 | -0.19 | 31 | 31 | 30.94 | 52 |
| 1727123160 | 31 | -0.44 | -1.40 | 31.22 | 31.34 | 30.8 | 221 |
| 1726864020 | 31.44 | -0.24 | -0.76 | 31.46 | 31.48 | 31.44 | 430 |
| 1726777560 | 31.68 | -0.28 | -0.88 | 31.68 | 31.68 | 31.68 | 40 |
| 1726691160 | 31.96 | 0 | 0.00 | 31.96 | 31.96 | 31.96 | 0 |
| 1726604760 | 31.96 | 0.86 | 2.77 | 31.14 | 31.96 | 31.14 | 131 |
| 1726518420 | 31.1 | 0.7 | 2.30 | 30.8 | 31.1 | 30.7 | 95 |
| 1726259160 | 30.4 | 0.04 | 0.13 | 30.2 | 30.4 | 30.2 | 270 |
| 1726172760 | 30.36 | 0.52 | 1.74 | 30.36 | 30.36 | 30.36 | 31 |
| 1726086360 | 29.84 | -0.22 | -0.73 | 29.84 | 29.84 | 29.84 | 3 |
| 1725999960 | 30.06 | 0.1 | 0.33 | 30.04 | 30.06 | 30.04 | 51 |
| 1725913620 | 29.96 | 0.4 | 1.35 | 30.3 | 30.38 | 29.96 | 86 |
| 1725654360 | 29.56 | -0.04 | -0.14 | 29.64 | 29.86 | 29.56 | 42 |
| 1725567960 | 29.6 | -0.6 | -1.99 | 29.94 | 29.94 | 29.54 | 182 |
| 1725481560 | 30.2 | -0.76 | -2.45 | 30.02 | 30.2 | 30.02 | 306 |
| 1725395160 | 30.96 | 0.22 | 0.72 | 31.08 | 31.28 | 30.96 | 501 |
| 1725308760 | 30.74 | -0.76 | -2.41 | 31.62 | 31.62 | 30.74 | 49 |
| 1725049560 | 31.5 | 0.6 | 1.94 | 31 | 31.5 | 31 | 100 |
| 1724963160 | 30.9 | -0.02 | -0.06 | 31 | 31.18 | 30.84 | 378 |
| 1724876760 | 30.92 | 0.7 | 2.32 | 30.66 | 30.92 | 30.66 | 2 |
| 1724790420 | 30.22 | -0.52 | -1.69 | 30.42 | 30.48 | 30.2 | 104 |
| 1724704020 | 30.74 | -0.06 | -0.19 | 30.84 | 30.94 | 30.44 | 327 |
| 1724444820 | 30.8 | 0.52 | 1.72 | 30.3 | 30.8 | 30.28 | 121 |
| 1724358420 | 30.28 | -0.12 | -0.39 | 30.28 | 30.28 | 30.28 | 100 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
