Halma PLC (PK) Historical Data - HALMY | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Halma PLC (PK) (HALMY)
Halma PLC (PK) (HALMY) Historical

Halma PLC (PK) (HALMY)

58.59

1.03

(1.79%)

Closed May 13 4:00PM

Delayed by 15 minutes

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

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
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
1712179500	60.15	-0.4	-0.66	59.9628	60.15	59.4	3924
1712092980	60.55	1.56	2.64	60.249	60.55	59.8225	4966
1712006940	58.992	-1.64	-2.70	61	61.8799	58.992	2451
1711660800	60.63	1.7	2.88	59.6999	60.63	59.21	13697
1711574580	58.93	-0.02	-0.03	59.445	59.515	58.93	2335
1711488540	58.95	0.8	1.38	59.375	59.71	58.81	37722
1711401600	58.15	-2.03	-3.37	59.66	60.23	58.15	6389
1711142880	60.18	-1.21	-1.97	59.57	60.18	59.57	1684
1711056240	61.39	1.55	2.59	60.53	61.39	60.41	175539
1710970140	59.84	3.57	6.34	59.01	59.95	58.9654	303351
1710883740	56.27	-0.63	-1.11	56.16	56.27	56.16	971
1710796800	56.9	-0.17	-0.30	57.295	57.295	56.9	1028
1710537720	57.07	0.06	0.11	57.07	57.07	57.07	1091
1710451740	57.01	-1.62	-2.76	57.01	57.01	57.01	641
1710365340	58.63	0.63	1.09	59.46	59.46	57.9601	1601
1710278940	58	0.22	0.38	57.9001	58	57.9001	2355
1710192540	57.78	-0.9	-1.54	58.42	59.14	57.78	8360
1709936640	58.6825	-0.54	-0.92	59.6	59.77	58.6825	3452
1709850360	59.225	-0.4	-0.66	59.62	59.62	59.225	6603
1709764080	59.62	1.88	3.26	58.645	59.62	58.645	1432
1709677620	57.74	-0.9	-1.53	58.526	58.526	57.74	1591
1709590980	58.635	0.19	0.33	58.52	59.19	58.494	1865
1709332140	58.445	-0.23	-0.38	58.4	58.445	57.8	3212
1709245440	58.67	0.63	1.09	58.31	58.67	58.31	1391
1709159100	58.04	-1.9	-3.17	58.04	58.04	57.5101	1985
1709072940	59.94	0.64	1.08	60.285	60.285	59.94	1685
1708986360	59.3001	-1.64	-2.69	60.23	60.23	59.3001	999
1708726800	60.94	1.78	3.01	60.412	60.94	59.44	3074
1708640940	59.16	0.49	0.83	58.3601	59.25	58.3601	1781
1708554000	58.674	1.01	1.76	58.11	58.674	58.11	825
1708467600	57.66	1.1	1.94	58.165	58.165	57.66	1659
1708122180	56.56	0.92	1.65	56.91	57.78	56.56	2784
1708036140	55.6425	0.64	1.17	55.18	55.6425	55.18	2258
1707949620	55.0001	1.31	2.44	55.41	55.41	55.0001	2242
1707863340	53.69	-1.54	-2.79	54.84	54.84	53.5101	3300

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions