Halma Plc (OP: HALMY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2024	69.50	70.44	69.50	70.29	1,028	+1.93(+2.82%)
Nov 27, 2024	68.33	68.99	68.29	68.36	1,313	-1.09(-1.57%)
Nov 26, 2024	67.10	69.45	67.10	69.45	1,541	+0.30(+0.44%)
Nov 25, 2024	68.34	69.60	66.46	69.15	2,902	+0.82(+1.20%)
Nov 22, 2024	69.07	69.30	66.73	68.33	2,208	-0.22(-0.32%)
Nov 21, 2024	69.00	69.00	65.11	68.55	3,661	+4.73(+7.41%)
Nov 20, 2024	62.15	64.46	61.62	63.82	4,454	-0.43(-0.67%)
Nov 19, 2024	63.81	64.43	63.17	64.25	5,391	-0.20(-0.31%)
Nov 18, 2024	63.70	64.62	63.70	64.45	6,672	+1.29(+2.03%)
Nov 15, 2024	63.73	64.12	62.49	63.16	4,566	-2.74(-4.15%)
Nov 14, 2024	64.58	66.00	64.58	65.90	4,050	+0.89(+1.37%)
Nov 13, 2024	65.09	65.09	64.30	65.01	3,562	+2.37(+3.78%)
Nov 12, 2024	66.17	66.17	62.54	62.64	2,274	-1.82(-2.83%)
Nov 11, 2024	66.00	66.00	64.46	64.46	2,276	-0.82(-1.25%)
Nov 08, 2024	65.27	65.66	63.34	65.28	1,795	-1.33(-2.00%)
Nov 07, 2024	67.48	67.48	66.32	66.61	2,082	+2.01(+3.11%)
Nov 06, 2024	64.28	64.60	64.28	64.60	871	+0.40(+0.63%)
Nov 05, 2024	64.50	66.47	62.48	64.20	2,015	-0.31(-0.49%)
Nov 04, 2024	64.53	66.51	63.70	64.51	5,353	+0.54(+0.84%)
Nov 01, 2024	63.81	64.15	62.49	63.97	1,467	+0.38(+0.61%)
Oct 31, 2024	64.75	64.75	63.01	63.59	4,559	+0.12(+0.18%)
Oct 30, 2024	62.94	66.50	62.94	63.47	4,692	-1.92(-2.94%)
Oct 29, 2024	64.81	66.66	64.81	65.39	9,150	-0.57(-0.86%)
Oct 28, 2024	66.25	66.29	65.49	65.96	4,795	+2.08(+3.26%)
Oct 25, 2024	64.75	64.75	63.84	63.88	1,926	+1.40(+2.24%)
Oct 24, 2024	64.50	64.68	62.43	62.48	3,591	-1.54(-2.41%)
Oct 23, 2024	64.48	65.11	64.01	64.02	2,577	-1.83(-2.78%)
Oct 22, 2024	65.58	65.85	65.30	65.85	2,233	-0.12(-0.19%)
Oct 21, 2024	65.95	66.55	65.36	65.97	2,484	-0.64(-0.95%)
Oct 18, 2024	65.86	66.61	65.86	66.61	3,578	+0.19(+0.29%)
Oct 17, 2024	65.80	66.42	65.80	66.42	3,745	+0.21(+0.32%)
Oct 16, 2024	66.30	66.52	65.84	66.21	11,185	+0.37(+0.56%)
Oct 15, 2024	67.15	67.15	65.80	65.84	2,885	-0.99(-1.48%)
Oct 14, 2024	66.72	67.36	66.10	66.83	98,176	+0.78(+1.17%)
Oct 11, 2024	66.17	66.53	65.56	66.05	233,297	+0.88(+1.34%)
Oct 10, 2024	65.55	66.30	65.17	65.17	5,989	-1.52(-2.27%)
Oct 09, 2024	65.38	66.69	65.19	66.69	12,888	+0.53(+0.81%)
Oct 08, 2024	66.67	66.91	66.08	66.16	4,240	+0.66(+1.01%)
Oct 07, 2024	65.55	65.55	65.50	65.50	1,838	-2.80(-4.11%)
Oct 04, 2024	66.62	68.30	66.62	68.30	1,665	+0.05(+0.07%)
Oct 03, 2024	67.00	68.25	67.00	68.25	2,619	-2.22(-3.15%)
Oct 02, 2024	66.67	70.47	66.67	70.47	4,041	+1.13(+1.63%)