Halma Plc (HLMA)
LSE
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 | -85 | -2.97723292469 | 2855 | 2882 | 2741 | 854109 | 2799.11850455 | DE |
| 4 | -236 | -7.85096473719 | 3006 | 3015 | 2741 | 712989 | 2878.68843984 | DE |
| 12 | -6 | -0.21613832853 | 2776 | 3094 | 2627 | 723465 | 2857.36090124 | DE |
| 26 | 254 | 10.0953895072 | 2516 | 3094 | 2436 | 663253 | 2717.55564351 | DE |
| 52 | 458 | 19.8096885813 | 2312 | 3094 | 2143 | 646860 | 2579.23161029 | DE |
| 156 | 398 | 16.7790893761 | 2372 | 3094 | 1802 | 790420 | 2281.27184919 | DE |
| 260 | 712 | 34.5966958212 | 2058 | 3270 | 1660 | 772276 | 2337.05732799 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741109400 | 2770 | -25 | -0.89 | 2780 | 2792 | 2741 | 1023293 |
| 1741023000 | 2795 | -5 | -0.18 | 2807 | 2830 | 2792 | 423243 |
| 1740763800 | 2800 | 23 | 0.83 | 2749 | 2800 | 2749 | 1409131 |
| 1740677400 | 2777 | -65 | -2.29 | 2816 | 2828 | 2776 | 1426668 |
| 1740591000 | 2842 | 21 | 0.74 | 2831 | 2882 | 2823 | 472550 |
| 1740504600 | 2821 | -51 | -1.78 | 2855 | 2866 | 2812 | 538953 |
| 1740418200 | 2872 | -42 | -1.44 | 2916 | 2926 | 2845 | 406512 |
| 1740159000 | 2914 | -20 | -0.68 | 2944 | 2951 | 2912 | 381939 |
| 1740072600 | 2934 | -7 | -0.24 | 2949 | 2960 | 2924 | 256050 |
| 1739986200 | 2941 | -27 | -0.91 | 2973 | 2976 | 2916 | 358850 |
| 1739899800 | 2968 | 19 | 0.64 | 2965 | 3009 | 2941 | 566926 |
| 1739813400 | 2949 | 7 | 0.24 | 2938 | 2950 | 2923 | 205962 |
| 1739554200 | 2942 | -3 | -0.10 | 2949 | 2953 | 2924 | 367967 |
| 1739467800 | 2945 | 36 | 1.24 | 2911 | 2945 | 2892 | 456152 |
| 1739381400 | 2909 | -10 | -0.34 | 2918 | 2948 | 2889 | 419546 |
| 1739295000 | 2919 | 20 | 0.69 | 2896 | 2931 | 2894 | 532889 |
| 1739208600 | 2899 | 37 | 1.29 | 2858 | 2909 | 2853 | 535987 |
| 1738949400 | 2862 | -34 | -1.17 | 2872 | 2886 | 2839 | 1596483 |
| 1738863000 | 2896 | -44 | -1.50 | 2895 | 2925 | 2861 | 2634195 |
| 1738776600 | 2940 | -50 | -1.67 | 2967 | 2967 | 2927 | 630579 |
| 1738690200 | 2990 | -26 | -0.86 | 3006 | 3015 | 2978 | 639200 |
| 1738603800 | 3016 | -27 | -0.89 | 2980 | 3020 | 2976 | 1291379 |
| 1738344600 | 3043 | -27 | -0.88 | 3091 | 3094 | 3042 | 4324133 |
| 1738258200 | 3070 | 59 | 1.96 | 3024 | 3083 | 3015 | 627333 |
| 1738171800 | 3011 | 67 | 2.28 | 2970 | 3016 | 2949 | 759795 |
| 1738085400 | 2944 | 105 | 3.70 | 2877 | 2952 | 2877 | 1005528 |
| 1737999000 | 2839 | -73 | -2.51 | 2838 | 2853 | 2760 | 659207 |
| 1737739800 | 2912 | -16 | -0.55 | 2935 | 2935 | 2901 | 331507 |
| 1737653400 | 2928 | -23 | -0.78 | 2955 | 2965 | 2916 | 1697793 |
| 1737567000 | 2951 | 116 | 4.09 | 2862 | 2961 | 2853 | 700384 |
| 1737480600 | 2835 | 28 | 1.00 | 2816 | 2838 | 2802 | 579104 |
| 1737394200 | 2807 | 6 | 0.21 | 2800 | 2817 | 2793 | 288607 |
| 1737135000 | 2801 | 33 | 1.19 | 2791 | 2808 | 2777 | 394459 |
| 1737048600 | 2768 | 58 | 2.14 | 2733 | 2768 | 2729 | 414916 |
| 1736962200 | 2710 | 47 | 1.76 | 2674 | 2720 | 2660 | 457698 |
| 1736875800 | 2663 | 16 | 0.60 | 2659 | 2687 | 2651 | 687969 |
| 1736789400 | 2647 | -45 | -1.67 | 2674 | 2676 | 2627 | 691083 |
| 1736530200 | 2692 | -30 | -1.10 | 2712 | 2732 | 2685 | 282835 |
| 1736443800 | 2722 | 28 | 1.04 | 2693 | 2730 | 2687 | 898183 |
| 1736357400 | 2694 | -51 | -1.86 | 2740 | 2748 | 2687 | 900780 |
| 1736271000 | 2745 | 42 | 1.55 | 2710 | 2745 | 2692 | 1125721 |
| 1736184600 | 2703 | 29 | 1.08 | 2680 | 2722 | 2672 | 363614 |
| 1735925400 | 2674 | -28 | -1.04 | 2695 | 2697 | 2674 | 308515 |
| 1735839000 | 2702 | 13 | 0.48 | 2689 | 2715 | 2660 | 276567 |
| 1735666200 | 2689 | 1 | 0.04 | 2678 | 2702 | 2676 | 107848 |
| 1735579800 | 2688 | -34 | -1.25 | 2702 | 2702 | 2667 | 168615 |
| 1735320600 | 2722 | -8 | -0.29 | 2720 | 2754 | 2703 | 232282 |
| 1735061400 | 2730 | 10 | 0.37 | 2723 | 2739 | 2717 | 144520 |
| 1734975000 | 2720 | -5 | -0.18 | 2710 | 2733 | 2691 | 297280 |
| 1734715800 | 2725 | -8 | -0.29 | 2710 | 2735 | 2691 | 1761927 |
| 1734629400 | 2733 | -76 | -2.71 | 2765 | 2789 | 2724 | 805070 |
| 1734543000 | 2809 | 26 | 0.93 | 2801 | 2809 | 2774 | 881029 |
| 1734456600 | 2783 | 12 | 0.43 | 2760 | 2803 | 2755 | 605638 |
| 1734370200 | 2771 | 38 | 1.39 | 2728 | 2771 | 2721 | 889314 |
| 1734111000 | 2733 | -23 | -0.83 | 2752 | 2771 | 2725 | 304440 |
| 1734024600 | 2756 | -38 | -1.36 | 2794 | 2805 | 2748 | 319059 |
| 1733938200 | 2794 | 17 | 0.61 | 2764 | 2808 | 2744 | 462286 |
| 1733851800 | 2777 | -11 | -0.39 | 2776 | 2792 | 2769 | 931320 |
| 1733765400 | 2788 | 16 | 0.58 | 2781 | 2815 | 2758 | 553611 |
| 1733506200 | 2772 | 31 | 1.13 | 2746 | 2780 | 2727 | 423947 |
| 1733419800 | 2741 | -9 | -0.33 | 2745 | 2757 | 2736 | 366627 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
