Halma More Historical Data - H11 | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Halma Plc (H11)
Halma Plc (H11) Historical

H11 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	31.40	0.40	1.29%	30.86	31.40	30.86	382
Jul 19 2024	31.00	-0.66	-2.08%	31.02	31.02	31.00	370
Jul 18 2024	31.66	0.02	0.06%	31.52	31.66	31.52	81
Jul 17 2024	31.64	-0.02	-0.06%	32.10	32.10	31.60	232
Jul 16 2024	31.66	-0.34	-1.06%	31.58	31.72	31.58	163
Jul 15 2024	32.00	-0.10	-0.31%	32.20	32.32	31.94	154
Jul 12 2024	32.10	0.60	1.90%	31.52	32.10	31.52	86
Jul 11 2024	31.50	-0.02	-0.06%	31.28	31.50	31.28	342
Jul 10 2024	31.52	-0.06	-0.19%	31.52	31.52	31.52	297
Jul 09 2024	31.58	0.06	0.19%	31.60	31.72	31.58	2,493
Jul 08 2024	31.52	-0.10	-0.32%	31.98	32.06	31.52	436
Jul 05 2024	31.62	-0.10	-0.32%	31.62	31.62	31.62	70
Jul 04 2024	31.72	-0.76	-2.34%	31.72	31.72	31.72	20
Jul 03 2024	32.48	0.70	2.20%	31.74	32.48	31.52	336
Jul 02 2024	31.78	-0.68	-2.09%	31.54	31.84	31.54	294
Jul 01 2024	32.46	0.24	0.74%	32.44	32.70	32.02	278
Jun 28 2024	32.22	0.34	1.07%	32.56	32.56	32.22	165
Jun 27 2024	31.88	-0.12	-0.38%	32.70	32.70	31.88	255
Jun 26 2024	32.00	-0.44	-1.36%	32.22	32.40	32.00	990
Jun 25 2024	32.44	0.30	0.93%	31.54	32.48	31.54	177
Jun 24 2024	32.14	0.68	2.16%	31.90	32.14	31.60	220
Jun 21 2024	31.46	-0.18	-0.57%	31.72	31.74	31.36	326
Jun 20 2024	31.64	0.18	0.57%	31.10	31.64	31.10	193
Jun 19 2024	31.46	0.04	0.13%	31.06	31.46	31.02	146
Jun 18 2024	31.42	0.44	1.42%	31.20	31.86	31.20	69
Jun 17 2024	30.98	-0.88	-2.76%	30.96	32.20	30.92	750
Jun 14 2024	31.86	-0.46	-1.42%	31.72	32.40	31.26	1,519
Jun 13 2024	32.32	4.42	15.84%	27.60	32.32	27.60	3,013
Jun 12 2024	27.90	0.82	3.03%	27.70	27.90	27.70	250
Jun 11 2024	27.08	0.00	0.00%	27.06	27.08	27.06	170
Jun 10 2024	27.08	0.00	0.00%	27.08	27.08	27.08	0.00
Jun 07 2024	27.08	-0.34	-1.24%	27.66	27.66	27.08	24
Jun 06 2024	27.42	0.42	1.56%	27.56	27.56	27.36	309
Jun 05 2024	27.00	-0.40	-1.46%	27.18	27.36	27.00	242
Jun 04 2024	27.40	0.92	3.47%	26.82	27.40	26.72	173
Jun 03 2024	26.48	0.22	0.84%	26.84	26.84	26.24	586
May 31 2024	26.26	-0.26	-0.98%	26.26	26.26	26.26	10
May 30 2024	26.52	0.30	1.14%	26.92	26.92	26.52	81
May 29 2024	26.22	-0.48	-1.80%	26.44	26.78	26.22	1,357
May 28 2024	26.70	-0.52	-1.91%	27.10	27.10	26.66	1,366
May 27 2024	27.22	0.20	0.74%	27.14	27.26	27.14	224
May 24 2024	27.02	-0.20	-0.73%	26.68	27.02	26.68	9
May 23 2024	27.22	-0.12	-0.44%	27.38	27.38	27.22	80
May 22 2024	27.34	-0.28	-1.01%	27.76	27.76	27.32	261
May 21 2024	27.62	-0.22	-0.79%	27.34	27.62	27.34	74
May 20 2024	27.84	0.14	0.51%	27.72	27.84	27.46	42
May 17 2024	27.70	0.22	0.80%	27.20	27.70	27.20	186
May 16 2024	27.48	-0.14	-0.51%	27.46	27.52	27.46	196
May 15 2024	27.62	0.60	2.22%	27.24	27.94	27.24	255
May 14 2024	27.02	0.00	0.00%	27.02	27.02	27.02	0.00
May 13 2024	27.02	0.06	0.22%	27.22	27.24	27.02	448
May 10 2024	26.96	-0.30	-1.10%	26.96	26.96	26.96	50
May 09 2024	27.26	0.04	0.15%	26.86	27.26	26.86	5
May 08 2024	27.22	0.26	0.96%	27.22	27.22	27.22	40
May 07 2024	26.96	0.24	0.90%	26.74	26.96	26.32	128
May 06 2024	26.72	0.06	0.23%	26.72	26.88	26.62	296
May 03 2024	26.66	0.74	2.85%	26.48	26.66	26.46	160
May 02 2024	25.92	-0.30	-1.14%	26.20	26.36	25.86	45
Apr 30 2024	26.22	-0.06	-0.23%	26.22	26.22	26.22	28
Apr 29 2024	26.28	0.48	1.86%	25.96	26.50	25.92	978
Apr 26 2024	25.80	0.68	2.71%	25.64	25.80	25.64	150
Apr 25 2024	25.12	-1.22	-4.63%	25.44	25.44	25.12	208
Apr 24 2024	26.34	0.50	1.93%	26.34	26.34	26.34	240

Franklin Wireless

Atara Biotherapeutics

D Market Electronic Serv...

1895 Bancorp of Wisconsin

Dime Community Bancshares

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