Halma Plc (PK) Historical Data - HLMAF | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Halma Plc (PK) (HLMAF)
Halma Plc (PK) (HLMAF) Historical

Halma Plc (PK) (HLMAF)

36.41

-0.98

(-2.62%)

Closed February 06 3:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.15	-3.06176783813	37.56	38.53	36.25	233344	37.89271066	CS
4	3.1815	9.57461215523	33.2285	38.53	32.1375	111264	37.5432578	CS
12	4.89	15.5139593909	31.52	38.53	31.42	37340	37.37578049	CS
26	4.68	14.7494484715	31.73	38.53	31.42	19343	37.21884338	CS
52	9.4	34.8019252129	27.01	38.53	26.82	15391	33.74851335	CS
156	3.86	11.8586789555	32.55	38.53	21.55	8097	31.45683584	CS
260	7.251835	24.8706837347	29.158165	43.87	19.2289	5730	31.56659421	CS

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1738794000	36.41	-0.98	-2.62	36.82	36.82	36.25	7825
1738708080	37.39	0.11	0.30	37.58	37.86	37.39	189908
1738621740	37.28	-1.01	-2.64	36.71	37.44	36.71	219941
1738362000	38.29	-0.21	-0.55	38.46	38.46	37.39	365383
1738276080	38.5	0.82	2.18	38.53	38.53	38.43	205292
1738189740	37.68	0.45	1.21	37.56	37.82	37.24	186194
1738103280	37.23	1.2	3.33	36.52	37.345	36.43	279261
1738016820	36.03	-0.03	-0.08	35.09	36.03	34.93	842
1737757620	36.06	0	0.00	36.06	36.06	36.06	0
1737671220	36.06	0.03	0.08	36.025	36.06	36.025	5790
1737584640	36.03	1.29	3.71	36.41	36.41	35.98	22434
1737498540	34.74	0.39	1.14	35.48	35.64	34.595	1095
1737152820	34.35	0	0.00	34.35	34.35	34.35	0
1737066420	34.35	2.08	6.45	33.85	34.35	33.85	71224
1736979780	32.27	0	0.00	32.27	32.27	32.27	0
1736893380	32.27	-0.87	-2.63	32.78	32.78	32.1375	1014
1736806920	33.14	0	0.00	33.14	33.14	33.14	0
1736547720	33.14	-0.09	-0.28	33.14	33.14	33.14	4708
1736375340	33.2335	-0.12	-0.35	33.228499	33.2335	33.228499	4603
1736288940	33.35	0.19	0.57	33.35	33.35	33.35	2290
1736202360	33.159999	-1.15	-3.35	33.259999	33.259999	33.159999	3887
1735943160	34.31	0	0.00	34.31	34.31	34.31	0
1735856760	34.31	0	0.00	34.31	34.31	34.31	0
1735683960	34.31	0.48	1.42	34.14	34.31	34.14	946
1735597740	33.83	-0.84	-2.42	33.83	33.83	33.83	518
1735338000	34.67	-0.06	-0.16	34.67	34.67	34.67	298
1735252020	34.725	-0.46	-1.29	34.725	34.725	34.725	124
1735078200	35.18	1.64	4.89	35.18	35.18	35.18	400
1734992400	33.54	-0.26	-0.77	34.25	34.88	33.369999	5028
1734733200	33.8	-0.2	-0.59	34.3	34.32	33.76	2401
1734646800	34	-2	-5.56	34.405	34.405	34	4629
1734560940	36	0.41	1.14	35.45	36	35.45	4751
1734474360	35.5947	1.1	3.20	35.25	35.5947	35.25	225
1734388140	34.49	-0.78	-2.21	34.65	34.65	34.49	404
1734128940	35.27	0.97	2.83	35.11	35.27	35.11	5376
1734042480	34.3	-1.91	-5.27	35.5	35.5	34.3	31353
1733955900	36.21	1.6	4.62	36.05	36.21	36.05	417
1733869200	34.612	-1.52	-4.20	35.0714	35.31	34.612	4120
1733782800	36.13	1.31	3.76	35.52	36.13	35.52	897
1733523600	34.82	0.59	1.72	35.13	35.13	34.82	471
1733437500	34.23	-0.28	-0.80	35.27	35.34	34.23	2626
1733350980	34.5075	0.08	0.23	34.96	34.96	34.5075	809
1733264700	34.43	-0.38	-1.09	34.86	34.86	34.43	2489
1733178180	34.81	0.3	0.87	34.79	34.81	34.79	456
1732918200	34.51	0.56	1.65	34.51	34.51	34.51	275
1732746540	33.95	-0.2	-0.59	34.46	34.46	33.95	5093
1732660140	34.15	-0.26	-0.76	33.97	34.15	33.86	1091
1732573560	34.41	1.24	3.74	34.27	34.41	34.27	2807
1732314300	33.17	0	0.00	33.17	33.17	33.17	0
1732227900	33.17	1.18	3.69	33.17	33.17	33.17	270
1732141740	31.99	0.47	1.49	31.45	31.99	31.42	538
1732054800	31.52	-0.65	-2.03	31.52	31.52	31.52	303
1731968880	32.1732	0	0.00	32.1732	32.1732	32.1732	0
1731709680	32.1732	0	0.00	32.1732	32.1732	32.1732	0
1731623280	32.1732	0	0.00	32.1732	32.1732	32.1732	0
1731536880	32.1732	0	0.00	32.1732	32.1732	32.1732	0
1731450480	32.1732	-0.22	-0.67	32.1732	32.1732	32.1732	554
1731363600	32.39	0	0.00	32.39	32.39	32.39	0
1731104400	32.39	0.13	0.40	32.81	32.81	32.39	747
1730989800	32.259999	0	0.00	32.259999	32.259999	32.259999	0
1730903400	32.259999	0	0.00	32.259999	32.259999	32.259999	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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