Dark

HLMAF
HALMA PLC
stock OTC

EOD

Aug 7, 2026

52.04USD+1.883%(+0.96)1,333

Pre-market

0.00USD-100.000%(-51.08)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	50.6740	52.1230	50.6740	52.0430	+1.883%	1,333	0.000%
2026-08-06	49.0520	51.1590	49.0520	51.0810	+2.101%	2,284	+1.883%
2026-08-05	49.9130	51.4120	48.7900	50.0300	+0.184%	14,221	+4.024%
2026-08-04	48.9920	50.7180	48.8900	49.9380	+7.175%	3,380	+4.215%
2026-08-03	46.1420	48.0520	46.1420	46.5950	-0.257%	4,067	+11.692%
2026-07-31	46.9060	48.0860	46.6510	46.7150	-0.929%	3,021	+11.405%
2026-07-30	46.4040	48.7000	46.4040	47.1530	+4.107%	2,919	+10.370%
2026-07-29	44.7820	46.4300	44.1750	45.2930	-4.638%	5,510	+14.903%
2026-07-28	45.4400	47.4960	45.4400	47.4960	+0.869%	2,436	+9.573%
2026-07-27	48.1230	48.2560	46.4490	47.0870	-3.678%	16,833	+10.525%
2026-07-24	49.1700	49.1700	48.2500	48.8850	-1.362%	4,136	+6.460%
2026-07-23	47.1610	49.5600	47.1610	49.5600	+1.505%	4,182	+5.010%
2026-07-22	46.9910	48.8250	46.9910	48.8250	+2.520%	1,100	+6.591%
2026-07-21	46.5000	48.0750	46.5000	47.6250	+1.050%	20,636	+9.277%
2026-07-20	47.1610	48.3550	47.1210	47.1300	-4.895%	2,953	+10.424%
2026-07-17	49.3210	49.5560	47.7790	49.5560	-0.044%	4,290	+5.019%
2026-07-16	47.8640	49.6820	47.8640	49.5780	+4.324%	21,037	+4.972%
2026-07-15	46.9710	48.9670	46.9650	47.5230	+0.048%	3,323	+9.511%
2026-07-14	47.1660	47.7200	46.9800	47.5000	-1.693%	6,630	+9.564%
2026-07-13	46.6120	48.5070	46.5850	48.3180	+1.472%	20,270	+7.709%
2026-07-10	47.4100	48.1600	47.4100	47.6170	-3.814%	3,318	+9.295%
2026-07-09	48.3170	49.5050	48.3160	49.5050	+5.211%	4,801	+5.127%
2026-07-08	48.9220	48.9850	47.0530	47.0530	-4.189%	100,751	+10.605%
2026-07-07	49.8540	50.5170	48.9000	49.1100	-3.507%	3,615	+5.972%
2026-07-06	50.9260	52.5230	50.8950	50.8950	-4.203%	1,456	+2.256%
2026-07-02	54.1300	54.1300	51.9560	53.1280	+1.119%	2,300	-2.042%
2026-07-01	50.7850	52.5400	50.7850	52.5400	+3.135%	2,944	-0.946%
2026-06-30	50.4720	52.4240	49.8100	50.9430	-1.970%	5,107	+2.159%
2026-06-29	50.5870	51.9670	50.2210	51.9670	+3.411%	2,349	+0.146%
2026-06-26	50.2250	51.9550	50.2250	50.2530	-0.823%	2,047	+3.562%
2026-06-25	51.1070	52.6930	50.6670	50.6700	-0.991%	4,061	+2.710%
2026-06-24	49.6490	51.1770	48.9100	51.1770	-0.881%	4,975	+1.692%
2026-06-23	52.6800	52.6800	50.2420	51.6320	-1.937%	5,236	+0.796%
2026-06-22	51.1010	53.8300	51.0440	52.6520	+1.273%	3,448	-1.157%
2026-06-18	51.7630	53.0440	50.6500	51.9900	+1.622%	14,953	+0.102%
2026-06-17	52.4520	52.4530	51.1600	51.1600	-5.250%	5,556	+1.726%
2026-06-16	53.6290	53.9950	53.2800	53.9950	-0.770%	4,591	-3.615%
2026-06-15	54.0640	54.5810	53.4490	54.4140	+3.223%	3,432	-4.357%
2026-06-12	52.3300	53.5890	52.1550	52.7150	-3.594%	14,101	-1.275%
2026-06-11	53.8500	54.6800	51.4600	54.6800	-12.217%	16,236	-4.823%
2026-06-10	62.1820	62.6532	62.1820	62.2900	-0.192%	2,142	-16.450%
2026-06-09	62.9800	63.8210	62.4100	62.4100	-0.235%	965	-16.611%
2026-06-08	62.4100	62.7430	62.3290	62.5570	-0.109%	14,609	-16.807%
2026-06-05	62.6250	62.6250	62.6250	62.6250	-3.921%	1,099	-16.897%
2026-06-04	65.6600	66.2190	65.1810	65.1810	+0.753%	17,331	-20.156%
2026-06-03	65.0000	65.8660	64.6940	64.6940	-0.105%	2,768	-19.555%
2026-06-02	64.6120	64.7620	63.9580	64.7620	+2.100%	1,421	-19.640%
2026-06-01	63.7520	64.3880	63.4300	63.4300	+0.628%	2,675	-17.952%
2026-05-29	63.5080	63.5080	63.0340	63.0340	-0.146%	1,005	-17.437%
2026-05-28	60.9700	63.1260	60.8700	63.1260	+0.200%	3,322	-17.557%
2026-05-27	61.6500	63.0000	61.3400	63.0000	+0.175%	2,640	-17.392%
2026-05-26	63.0800	63.0800	62.6700	62.8900	+0.834%	1,561	-17.248%
2026-05-22	61.9800	62.3700	60.0500	62.3700	+4.507%	8,304	-16.558%
2026-05-21	60.7700	61.5300	59.6800	59.6800	+0.726%	1,346	-12.797%
2026-05-20	59.8100	61.0400	59.2500	59.2500	-1.036%	2,964	-12.164%
2026-05-19	59.5950	60.0700	59.4100	59.8700	-1.161%	1,395	-13.073%
2026-05-18	61.4350	61.4350	60.4900	60.5730	+1.140%	278,840	-14.082%
2026-05-15	60.9600	60.9600	59.4100	59.8900	-6.070%	13,106	-13.102%
2026-05-14	63.8200	64.3000	61.9100	63.7600	+4.217%	3,208	-18.377%
2026-05-13	62.2200	62.8400	61.1760	61.1800	-1.019%	1,383	-14.935%
2026-05-12	61.1800	62.0800	61.1800	61.8100	+1.013%	3,924	-15.802%
2026-05-11	62.7550	63.7200	61.1900	61.1900	-0.887%	6,986	-14.949%
2026-05-08	62.8800	62.8800	61.4400	61.7375	-0.423%	2,096	-15.703%
2026-05-07	62.9300	63.1300	62.0000	62.0000	-3.321%	4,186	-16.060%
2026-05-06	62.6000	64.1300	62.3600	64.1300	+2.805%	2,705	-18.848%
2026-05-05	61.3100	62.3800	60.3500	62.3800	-0.192%	2,329	-16.571%
2026-05-04	62.8100	62.8100	61.5050	62.5000	+0.693%	1,402	-16.731%
2026-05-01	60.8400	62.2300	60.8400	62.0700	+1.821%	2,236	-16.154%
2026-04-30	60.2500	60.9600	60.2500	60.9600	-0.262%	19,234	-14.628%
2026-04-29	59.4100	61.1200	59.2600	61.1200	+0.675%	1,100	-14.851%
2026-04-28	60.5900	60.7100	59.4100	60.7100	-2.112%	1,489	-14.276%
2026-04-27	61.1200	62.0200	59.4100	62.0200	+4.305%	1,123	-16.087%
2026-04-24	60.6400	60.8200	59.4600	59.4600	-2.477%	1,218	-12.474%
2026-04-23	60.7100	60.9700	59.2500	60.9700	+0.280%	1,389	-14.642%
2026-04-22	60.7200	60.8800	59.4400	60.8000	+2.340%	3,790	-14.403%
2026-04-21	60.0500	60.9800	59.2500	59.4100	-1.834%	4,878	-12.400%
2026-04-20	61.2900	62.0800	59.5490	60.5200	-1.928%	3,544	-14.007%
2026-04-17	62.6300	62.7900	61.7100	61.7100	+2.152%	1,935	-15.665%
2026-04-16	60.4100	60.4100	58.8000	60.4100	+4.516%	649	-13.850%
2026-04-15	57.6400	57.8000	57.6400	57.8000	+1.208%	1,563	-9.960%
2026-04-14	57.2000	58.8000	57.1100	57.1100	+4.501%	2,851	-8.872%
2026-04-13	56.7900	57.1500	54.4400	54.6500	-3.937%	5,822	-4.770%
2026-04-10	54.2000	56.8900	54.2000	56.8900	+5.332%	909	-8.520%
2026-04-09	55.2400	55.3800	54.0100	54.0100	-2.067%	1,708	-3.642%
2026-04-08	53.7800	55.1500	53.1900	55.1500	+7.067%	1,880	-5.634%
2026-04-07	51.2700	51.5100	49.7400	51.5100	-2.885%	2,863	+1.035%
2026-04-06	53.0000	53.0400	51.6450	53.0400	+2.771%	2,915	-1.880%
2026-04-02	51.6100	51.6100	51.6100	51.6100	+2.788%	1,072	+0.839%
2026-04-01	51.5600	52.4030	50.2100	50.2100	+0.480%	2,021	+3.651%
2026-03-31	50.0700	51.4200	49.9700	49.9700	+3.286%	3,414	+4.148%
2026-03-30	49.0200	50.2900	48.3800	48.3800	+0.332%	1,310	+7.571%
2026-03-27	49.8000	50.2400	48.2200	48.2200	-4.287%	1,803	+7.928%
2026-03-26	50.0000	50.3800	50.0000	50.3800	-2.023%	1,946	+3.301%
2026-03-25	51.8100	52.5400	51.0000	51.4200	+0.843%	8,587	+1.212%
2026-03-24	50.6600	51.1800	49.9200	50.9900	+3.386%	1,327	+2.065%
2026-03-23	49.7600	51.9200	49.3200	49.3200	+3.158%	5,664	+5.521%
2026-03-20	50.6100	50.6100	47.8100	47.8100	-5.607%	2,173	+8.854%
2026-03-19	50.0000	50.6500	49.5600	50.6500	+1.295%	2,897	+2.750%
2026-03-18	50.0025	50.0025	50.0025	50.0025	-2.945%	637	+4.081%
2026-03-17	51.7700	51.7700	50.7800	51.5200	-1.997%	7,062	+1.015%
2026-03-16	52.5800	52.5800	50.7400	52.5700	+0.941%	3,843	-1.002%
2026-03-13	52.5600	52.5600	50.8000	52.0800	-3.395%	2,268	-0.071%
2026-03-12	52.1000	53.9100	52.1000	53.9100	+6.879%	1,651	-3.463%
2026-03-11	49.5600	53.6600	49.5600	50.4400	-5.825%	5,040	+3.178%
2026-03-10	52.1270	53.6200	51.3400	53.5600	+2.723%	11,867	-2.832%
2026-03-09	50.7500	52.1400	49.6700	52.1400	-1.067%	5,239	-0.186%
2026-03-06	52.0000	52.9800	51.2400	52.7025	-3.528%	2,237	-1.251%
2026-03-05	52.0600	54.6300	51.9000	54.6300	-0.492%	2,188	-4.735%
2026-03-04	53.5100	54.9200	53.4500	54.9000	-0.109%	1,717	-5.204%
2026-03-03	53.6100	54.9600	52.3300	54.9600	-2.241%	2,859	-5.307%
2026-03-02	55.6400	56.3300	54.7600	56.2200	-2.379%	2,547	-7.430%
2026-02-27	54.7100	57.6000	54.7100	57.5900	+1.731%	3,994	-9.632%
2026-02-26	56.5800	56.6700	55.0000	56.6100	+0.783%	5,265	-8.067%
2026-02-25	55.6000	56.1900	55.4800	56.1700	+3.942%	24,390	-7.347%
2026-02-24	54.5100	55.6400	54.0400	54.0400	-0.880%	5,075	-3.695%
2026-02-23	53.1100	54.6300	52.4700	54.5200	+4.505%	5,298	-4.543%
2026-02-20	52.2400	54.3400	52.1700	52.1700	-2.722%	2,908	-0.243%
2026-02-19	53.0000	53.6300	52.2600	53.6300	+0.262%	6,376	-2.959%
2026-02-18	53.0600	54.6100	52.5900	53.4900	-0.797%	3,779	-2.705%
2026-02-17	53.2100	54.0800	52.0900	53.9200	+0.372%	4,765	-3.481%
2026-02-13	53.7200	53.7200	52.2100	53.7200	+6.757%	1,599	-3.122%
2026-02-12	51.0000	52.2900	50.3200	50.3200	-0.671%	20,848	+3.424%
2026-02-11	50.3000	50.6600	49.4800	50.6600	+0.376%	1,095	+2.730%
2026-02-10	49.1635	50.4700	49.1635	50.4700	+1.386%	1,783	+3.117%
2026-02-09	49.6700	49.7800	48.6200	49.7800	+4.077%	2,106	+4.546%
2026-02-06	48.3600	48.9700	47.8300	47.8300	+1.249%	1,566	+8.808%
2026-02-05	47.9200	48.6000	47.2400	47.2400	-3.631%	1,931	+10.167%
2026-02-04	49.3900	49.3900	48.3800	49.0200	+2.617%	5,252	+6.167%
2026-02-03	49.1800	49.1800	47.7700	47.7700	-0.748%	1,979	+8.945%
2026-02-02	48.8900	49.5000	48.1300	48.1300	-2.452%	1,706	+8.130%
2026-01-30	48.7200	49.8100	47.9200	49.3400	+1.816%	3,188	+5.478%
2026-01-29	49.3900	49.7500	48.2100	48.4600	-4.229%	2,555	+7.394%
2026-01-28	49.8000	50.6000	49.6900	50.6000	-0.472%	2,909	+2.852%
2026-01-27	49.9400	50.8400	49.9400	50.8400	+0.574%	3,230	+2.366%
2026-01-26	50.8000	50.8000	49.4200	50.5500	+0.717%	8,279	+2.954%
2026-01-23	49.7100	50.1900	49.7100	50.1900	+1.826%	1,007	+3.692%
2026-01-22	49.8550	50.7400	49.2900	49.2900	+0.556%	2,825	+5.585%
2026-01-21	49.8400	49.8400	48.8600	49.0175	+0.363%	6,607	+6.172%
2026-01-20	48.5200	49.2700	47.7800	48.8400	-0.123%	2,495	+6.558%
2026-01-16	49.8400	50.0000	48.8600	48.9000	-0.711%	2,737	+6.427%
2026-01-15	49.4200	49.7900	49.2500	49.2500	-1.065%	1,379	+5.671%
2026-01-14	48.6100	49.7800	48.6100	49.7800	+2.607%	944	+4.546%
2026-01-13	48.7350	49.8400	48.1800	48.5150	-0.604%	1,862	+7.272%
2026-01-12	49.8400	50.0000	48.8100	48.8100	+0.951%	6,153	+6.624%
2026-01-09	49.5800	50.0000	48.3000	48.3500	-2.461%	4,713	+7.638%
2026-01-08	49.2200	49.5700	49.2200	49.5700	-0.522%	1,128	+4.989%
2026-01-07	49.0000	49.9900	48.7700	49.8300	+1.829%	5,984	+4.441%
2026-01-06	48.0800	48.9350	48.0800	48.9350	+2.118%	3,203	+6.351%
2026-01-05	47.4600	47.9200	47.4600	47.9200	+3.544%	1,091	+8.604%
2026-01-02	48.2800	48.4400	46.2500	46.2800	-5.203%	2,213	+12.452%
2025-12-31	46.2300	48.8400	46.2300	48.8200	-0.286%	1,553	+6.602%
2025-12-30	47.4700	48.9600	46.6700	48.9600	+3.795%	1,803	+6.297%
2025-12-29	47.9250	48.1000	47.1000	47.1700	+0.877%	2,238	+10.331%
2025-12-26	48.2500	48.2500	46.7600	46.7600	-5.248%	1,857	+11.298%
2025-12-24	49.3500	49.3500	49.3500	49.3500	+1.481%	795	+5.457%
2025-12-23	48.6400	48.6400	48.6300	48.6300	-1.419%	2,256	+7.018%
2025-12-22	48.9400	49.3300	47.9500	49.3300	+2.739%	1,485	+5.500%
2025-12-19	48.6600	48.7300	48.0150	48.0150	+2.662%	5,926	+8.389%
2025-12-18	47.7800	48.1800	46.7700	46.7700	+0.797%	2,901	+11.274%
2025-12-17	47.4400	47.7100	46.4000	46.4000	-1.612%	1,729	+12.162%
2025-12-16	47.7400	48.2000	47.1600	47.1600	+1.093%	3,035	+10.354%
2025-12-15	46.8200	47.5000	46.6500	46.6500	-0.724%	3,195	+11.561%
2025-12-12	46.5900	46.9900	46.5900	46.9900	+0.468%	1,261	+10.753%
2025-12-11	47.9700	47.9700	46.7710	46.7710	-3.266%	629	+11.272%
2025-12-10	47.1500	48.3500	46.5900	48.3500	-0.657%	1,808	+7.638%
2025-12-09	49.0100	49.0100	48.4750	48.6700	+0.579%	4,635	+6.930%
2025-12-08	49.2100	49.3700	48.1100	48.3900	-2.420%	1,783	+7.549%
2025-12-05	49.4400	49.5900	48.3300	49.5900	+4.444%	2,103	+4.947%
2025-12-04	49.0000	49.0000	47.4800	47.4800	-1.083%	4,259	+9.610%
2025-12-03	47.3000	48.0000	47.3000	48.0000	+3.248%	11,393	+8.423%
2025-12-02	47.4400	47.8200	46.4900	46.4900	-1.588%	3,650	+11.945%
2025-12-01	47.3700	47.5300	46.2500	47.2400	+1.178%	1,148	+10.167%
2025-11-28	47.2800	47.2800	46.6900	46.6900	-3.593%	1,112	+11.465%
2025-11-26	48.1700	48.4300	47.2800	48.4300	+0.749%	2,626	+7.460%
2025-11-25	47.3900	48.0700	46.6200	48.0700	+2.620%	9,855	+8.265%
2025-11-24	47.2300	47.5000	46.0600	46.8425	-0.988%	16,976	+11.102%
2025-11-21	46.4000	47.4900	46.4000	47.3100	-0.379%	13,417	+10.004%
2025-11-20	45.8500	49.0000	45.8500	47.4900	+10.828%	3,062	+9.587%
2025-11-19	44.0900	44.0900	42.8500	42.8500	-1.630%	2,318	+21.454%
2025-11-18	44.3530	44.3530	43.2800	43.5600	+0.438%	2,544	+19.474%
2025-11-17	44.7700	44.7700	43.3700	43.3700	-3.289%	2,642	+19.998%
2025-11-14	44.4600	44.8450	44.0300	44.8450	-0.433%	2,185	+16.051%
2025-11-13	45.5500	45.7100	44.0900	45.0400	-1.767%	15,395	+15.548%
2025-11-12	45.4700	45.8500	45.4700	45.8500	+1.047%	16,757	+13.507%
2025-11-11	45.0700	45.7000	45.0700	45.3750	-1.294%	2,415	+14.695%
2025-11-10	45.3800	45.9700	44.4200	45.9700	+1.542%	1,909	+13.211%
2025-11-07	45.0880	45.2720	45.0880	45.2720	+1.325%	2,029	+14.956%
2025-11-06	45.4960	45.6560	44.6800	44.6800	-5.459%	941	+16.479%
2025-11-05	47.2600	47.2600	47.2600	47.2600	+1.482%	918	+10.121%
2025-11-04	46.8400	46.8800	46.5700	46.5700	-0.481%	1,540	+11.752%
2025-11-03	46.9300	47.7700	46.5400	46.7950	+1.178%	2,564	+11.215%
2025-10-31	46.8600	46.8600	46.2500	46.2500	-2.529%	793	+12.525%
2025-10-30	46.8850	47.4500	46.8850	47.4500	+1.999%	1,587	+9.680%
2025-10-29	47.6000	47.6900	46.5200	46.5200	-3.825%	3,250	+11.872%
2025-10-28	47.4900	48.3700	46.9400	48.3700	-0.453%	3,632	+7.594%
2025-10-27	47.6500	48.5900	47.1800	48.5900	+3.339%	3,404	+7.106%
2025-10-24	47.1500	47.1500	46.8800	47.0200	+1.097%	9,791	+10.683%
2025-10-23	47.3600	47.5200	46.2600	46.5100	-1.399%	1,576	+11.896%
2025-10-22	47.1700	47.1700	47.1700	47.1700	+0.748%	638	+10.331%
2025-10-21	46.5400	47.2100	45.7200	46.8200	+1.221%	2,092	+11.155%
2025-10-20	46.0300	46.2550	46.0300	46.2550	-1.006%	1,368	+12.513%
2025-10-17	46.7700	47.1800	46.7250	46.7250	-1.569%	1,846	+11.381%
2025-10-16	46.9700	47.4700	46.0220	47.4700	+3.646%	2,021	+9.633%
2025-10-15	46.5900	47.0800	45.8000	45.8000	-0.174%	900	+13.631%
2025-10-14	45.6200	46.8400	45.6000	45.8800	-2.404%	1,320	+13.433%
2025-10-13	46.4800	47.0100	45.9200	47.0100	-0.592%	1,132	+10.706%
2025-10-10	47.4400	47.5200	45.9300	47.2900	-0.211%	3,036	+10.051%
2025-10-09	48.0400	48.2000	47.3900	47.3900	-1.680%	1,356	+9.819%
2025-10-08	48.0400	48.2000	47.1300	48.2000	+0.333%	1,362	+7.973%
2025-10-07	47.8150	48.2000	47.8150	48.0400	+0.083%	1,949	+8.333%
2025-10-06	47.7100	48.0000	47.7100	48.0000	+2.674%	2,457	+8.423%
2025-10-03	46.8400	47.0000	46.5800	46.7500	+0.150%	5,631	+11.322%
2025-10-02	46.8400	46.8400	46.5800	46.6800	+0.355%	947	+11.489%
2025-10-01	46.8400	47.0000	46.0800	46.5150	-0.694%	3,798	+11.884%
2025-09-30	46.1400	46.8400	46.1400	46.8400	+4.577%	3,409	+11.108%
2025-09-29	46.0300	46.0300	44.7900	44.7900	-1.970%	1,111	+16.193%
2025-09-26	44.7900	45.6900	44.7900	45.6900	+2.582%	3,606	+13.905%
2025-09-25	44.6100	45.7600	44.5400	44.5400	+0.906%	1,198	+16.846%
2025-09-24	44.3960	45.3700	44.1400	44.1400	-2.324%	1,274	+17.904%
2025-09-23	46.6300	46.6300	45.1900	45.1900	-0.066%	6,138	+15.165%
2025-09-22	45.5000	46.5000	45.2200	45.2200	-0.265%	7,018	+15.088%
2025-09-19	45.9900	45.9900	45.1000	45.3400	+0.288%	3,600	+14.784%
2025-09-18	45.6400	46.0000	45.2100	45.2100	+0.022%	3,715	+15.114%
2025-09-17	44.8100	45.3100	44.7100	45.2000	-0.309%	3,704	+15.139%
2025-09-16	44.9900	45.3400	44.9900	45.3400	0.000%	2,011	+14.784%
2025-09-15	45.3400	45.5000	45.3400	45.3400	+0.066%	3,106	+14.784%
2025-09-12	45.5000	45.5000	45.1500	45.3100	+0.711%	1,971	+14.860%
2025-09-11	44.9900	44.9900	44.7225	44.9900	0.000%	1,554	+15.677%
2025-09-10	44.9800	45.1400	44.0100	44.9900	+0.920%	1,883	+15.677%
2025-09-09	44.3100	44.5800	43.9800	44.5800	-1.043%	2,650	+16.741%
2025-09-08	44.5300	45.0500	44.1800	45.0500	+2.456%	1,271	+15.523%
2025-09-05	43.9700	43.9700	43.9700	43.9700	+0.342%	650	+18.360%
2025-09-04	42.6700	43.8200	42.6700	43.8200	-0.567%	1,203	+18.765%
2025-09-03	43.9200	44.0800	42.7900	44.0700	+0.916%	1,374	+18.092%
2025-09-02	43.8500	44.0100	43.4500	43.6700	-0.501%	3,381	+19.173%
2025-08-29	44.9900	45.1400	43.8900	43.8900	-1.559%	1,165	+18.576%
2025-08-28	44.1900	45.1500	44.1900	44.5851	-1.098%	1,375	+16.727%
2025-08-27	44.5700	45.0800	44.5300	45.0800	+2.106%	2,113	+15.446%
2025-08-26	43.9100	45.2500	43.9100	44.1500	+3.956%	3,167	+17.878%
2025-08-25	44.8400	44.8400	42.4700	42.4700	-4.989%	897	+22.541%
2025-08-22	44.4600	44.8600	43.8900	44.7000	+1.545%	111,188	+16.427%
2025-08-21	44.0100	44.2400	43.2100	44.0200	+1.149%	74,435	+18.226%
2025-08-20	43.6500	44.5100	43.5200	43.5200	+0.415%	1,432	+19.584%
2025-08-19	44.3200	44.3400	43.3400	43.3400	-2.211%	1,693	+20.081%
2025-08-18	43.9700	44.4400	43.9700	44.3200	+0.727%	1,239	+17.426%
2025-08-15	44.0400	44.0400	43.1300	44.0000	-0.879%	1,246	+18.280%
2025-08-14	44.0600	44.3900	44.0600	44.3900	-0.292%	966	+17.240%
2025-08-13	44.9000	45.0000	44.1900	44.5200	-0.868%	2,555	+16.898%
2025-08-12	44.5800	44.9200	43.7400	44.9100	+2.511%	38,942	+15.883%
2025-08-11	43.9500	44.5500	43.3000	43.8100	-2.297%	18,640	+18.793%
2025-08-08	44.2700	44.8400	43.6800	44.8400	0.000%	1,607	+16.064%
2025-08-07	44.7100	44.8400	44.4188	44.8400	+2.445%	2,600	+16.064%
2025-08-06	43.3800	43.8500	43.3200	43.7700	-0.816%	1,898	+18.901%
2025-08-05	43.8900	44.1390	43.8600	44.1300	+2.819%	1,639	+17.931%
2025-08-04	42.7000	43.7500	42.7000	42.9200	+0.657%	5,158	+21.256%
2025-08-01	42.8400	43.3200	42.2600	42.6400	-2.537%	4,150	+22.052%
2025-07-31	43.0600	43.7500	43.0600	43.7500	+4.740%	2,194	+18.955%
2025-07-30	43.4800	44.1300	41.7700	41.7700	-5.197%	1,417	+24.594%
2025-07-29	43.5900	44.0600	43.4700	44.0600	+1.357%	1,885	+18.118%
2025-07-28	43.6100	43.6100	42.9600	43.4700	+0.532%	1,505	+19.722%
2025-07-25	43.3000	43.8900	43.2400	43.2400	-1.861%	77,205	+20.358%
2025-07-24	44.4400	44.4400	44.0425	44.0600	+0.456%	2,376	+18.118%
2025-07-23	43.9700	44.1300	43.8600	43.8600	+0.835%	939	+18.657%
2025-07-22	43.7400	44.1300	43.0100	43.4970	-1.255%	1,574	+19.647%
2025-07-21	44.0100	44.0600	44.0100	44.0500	+0.091%	2,106	+18.145%
2025-07-18	44.0500	44.2100	43.4240	44.0100	-0.472%	3,388	+18.253%
2025-07-17	43.2100	44.2185	43.2100	44.2185	+1.956%	4,690	+17.695%
2025-07-16	42.6200	43.3700	42.6200	43.3700	+2.264%	1,082	+19.998%
2025-07-15	43.5500	43.5500	42.4100	42.4100	-3.063%	4,620	+22.714%
2025-07-14	43.5200	43.7500	42.8600	43.7500	-0.636%	8,561	+18.955%
2025-07-11	43.7700	44.0300	42.9300	44.0300	-0.542%	1,846	+18.199%
2025-07-10	44.5400	44.7000	43.5400	44.2700	+1.115%	2,177	+17.558%
2025-07-09	43.9800	44.1200	43.3900	43.7820	+0.069%	3,123	+18.868%
2025-07-08	43.8000	44.0000	43.6840	43.7520	-2.274%	1,509	+18.950%
2025-07-07	44.0200	44.8400	42.9100	44.7700	+4.286%	2,270	+16.245%
2025-07-03	43.4700	43.8700	42.9300	42.9300	-2.254%	2,477	+21.228%
2025-07-02	43.3300	43.9200	43.0000	43.9200	-1.458%	2,138	+18.495%
2025-07-01	43.4700	44.5700	43.4700	44.5700	+1.665%	21,075	+16.767%
2025-06-30	43.8400	43.8400	43.8400	43.8400	+1.576%	992	+18.711%
2025-06-27	44.4100	44.7600	43.1600	43.1600	-5.226%	1,492	+20.582%
2025-06-26	45.1800	45.5400	44.1800	45.5400	+4.883%	8,891	+14.280%
2025-06-25	44.3800	44.3800	43.1700	43.4200	+0.977%	3,029	+19.860%
2025-06-24	44.0300	44.0300	43.0000	43.0000	+3.990%	1,999	+21.030%
2025-06-23	42.2500	43.1100	41.1700	41.3500	+0.048%	5,270	+25.860%
2025-06-20	42.1800	42.2400	41.3300	41.3300	-1.195%	14,877	+25.921%
2025-06-18	41.9900	42.1500	41.5850	41.8300	-1.321%	3,507	+24.415%
2025-06-17	42.8500	43.0000	42.3900	42.3900	-2.215%	1,760	+22.772%
2025-06-16	43.1900	43.3500	42.3500	43.3500	+3.957%	8,056	+20.053%
2025-06-13	42.8600	42.8800	41.6600	41.7000	-2.433%	2,858	+24.803%
2025-06-12	42.0100	42.7400	41.8500	42.7400	+3.637%	2,426	+21.766%
2025-06-11	41.0175	41.2400	39.9900	41.2400	+1.664%	4,526	+26.195%
2025-06-10	41.3400	41.3400	40.1800	40.5650	-2.300%	2,789	+28.295%
2025-06-09	41.0500	41.5300	41.0500	41.5200	+2.065%	2,900	+25.344%
2025-06-06	40.6000	40.6800	39.9900	40.6800	+0.395%	1,691	+27.933%
2025-06-05	40.0000	40.6000	39.7700	40.5200	+0.446%	2,004	+28.438%
2025-06-04	39.8000	40.3400	39.7000	40.3400	+3.171%	3,178	+29.011%
2025-06-03	39.5800	39.5800	38.8200	39.1000	-2.323%	1,775	+33.102%
2025-06-02	39.2200	40.0300	39.0100	40.0300	+3.144%	3,392	+30.010%
2025-05-30	39.6700	39.7200	38.8100	38.8100	-2.610%	5,345	+34.097%
2025-05-29	39.0700	39.8500	39.0700	39.8500	+1.671%	6,557	+30.597%
2025-05-28	39.4700	39.6200	38.8100	39.1950	-1.767%	23,428	+32.780%
2025-05-27	40.0000	40.0800	38.9500	39.9000	+2.111%	57,323	+30.434%
2025-05-23	38.8900	39.0750	38.1000	39.0750	+0.683%	7,374	+33.187%
2025-05-22	39.5600	39.5600	38.7400	38.8100	-2.585%	14,207	+34.097%
2025-05-21	39.1800	39.8400	39.1800	39.8400	-0.400%	1,228	+30.630%
2025-05-20	39.8400	40.0000	39.1400	40.0000	+0.402%	5,532	+30.108%
2025-05-19	39.7500	39.9600	39.7500	39.8400	-0.400%	14,200	+30.630%
2025-05-16	39.8400	40.0000	39.5000	40.0000	+0.402%	9,277	+30.108%
2025-05-15	39.8400	40.0000	39.5400	39.8400	+0.025%	8,325	+30.630%
2025-05-14	39.8300	39.8300	39.8300	39.8300	-0.425%	14,212	+30.663%
2025-05-13	39.0300	40.0000	39.0300	40.0000	+3.252%	1,849	+30.108%
2025-05-12	38.7400	38.9000	38.2200	38.7400	+1.085%	20,212	+34.339%
2025-05-09	38.7400	38.9000	37.9300	38.3240	+0.456%	15,654	+35.797%
2025-05-08	39.0800	39.0800	37.6400	38.1500	-1.140%	16,384	+36.417%
2025-05-07	38.2600	38.5900	37.3000	38.5900	+3.099%	2,987	+34.861%
2025-05-06	38.3300	38.7700	37.2800	37.4300	-3.531%	16,619	+39.041%
2025-05-05	38.4400	38.8000	37.3500	38.8000	+2.844%	33,677	+34.131%
2025-05-02	38.2500	38.6800	37.2300	37.7271	-1.599%	12,917	+37.946%
2025-05-01	37.8700	38.3700	35.9500	38.3400	+1.188%	5,069	+35.741%
2025-04-30	36.3400	37.8900	36.0300	37.8900	+0.905%	2,082	+37.353%
2025-04-29	37.1300	37.5500	36.0800	37.5500	+3.701%	6,246	+38.597%
2025-04-28	36.3600	37.2400	36.2000	36.2100	+0.277%	13,441	+43.725%
2025-04-25	36.1900	37.1000	36.1100	36.1100	+0.894%	11,306	+44.124%
2025-04-24	35.8700	36.2000	35.2300	35.7900	+0.647%	8,776	+45.412%
2025-04-23	36.0000	36.6900	35.5200	35.5600	+2.301%	3,113	+46.353%
2025-04-22	34.9600	35.9500	34.7300	34.7600	+0.724%	6,411	+49.721%
2025-04-21	34.7700	36.0000	34.1700	34.5100	+0.671%	21,731	+50.806%
2025-04-17	35.3700	36.0000	34.2800	34.2800	+0.029%	8,433	+51.817%
2025-04-16	35.1700	35.7200	34.2700	34.2700	-0.925%	12,872	+51.862%
2025-04-15	35.7200	36.0000	34.5900	34.5900	+2.005%	5,588	+50.457%
2025-04-14	33.6200	35.4700	33.6200	33.9100	-1.567%	29,835	+53.474%
2025-04-11	33.5300	34.4500	32.9300	34.4500	+6.131%	14,303	+51.068%
2025-04-10	32.4500	33.1900	32.3600	32.4600	+8.128%	6,037	+60.330%
2025-04-09	30.7100	34.0900	29.8900	30.0200	-2.548%	27,959	+73.361%
2025-04-08	31.2700	31.6700	30.3700	30.8050	+2.718%	25,065	+68.943%
2025-04-07	30.6000	32.1400	29.8300	29.9900	-6.281%	17,140	+73.535%
2025-04-04	32.7390	33.1900	31.8500	32.0000	-3.759%	26,794	+62.634%
2025-04-03	34.1200	34.1600	33.2500	33.2500	-4.179%	12,047	+56.520%
2025-04-02	34.4700	34.7000	33.3400	34.7000	+2.678%	9,857	+49.980%
2025-04-01	33.7000	34.5300	33.3000	33.7950	+1.243%	7,048	+53.996%
2025-03-31	33.3000	33.7200	32.9500	33.3800	+0.210%	11,321	+55.911%
2025-03-28	33.8800	34.3800	33.3100	33.3100	-2.029%	7,070	+56.238%
2025-03-27	33.7500	34.0100	33.6500	34.0000	+1.281%	6,709	+53.068%
2025-03-26	34.1400	34.3500	33.4100	33.5700	-1.323%	4,997	+55.028%
2025-03-25	34.0100	34.8400	33.9800	34.0200	+0.651%	10,607	+52.978%
2025-03-24	33.8200	34.6800	33.8000	33.8000	-1.887%	11,215	+53.973%
2025-03-21	34.2200	34.4800	33.8400	34.4500	+0.702%	6,477	+51.068%
2025-03-20	34.5100	34.9800	34.2100	34.2100	-2.840%	5,193	+52.128%
2025-03-19	34.4200	35.2100	34.3600	35.2100	+3.074%	8,783	+47.807%
2025-03-18	34.3300	34.7100	34.1400	34.1600	-2.428%	5,146	+52.351%
2025-03-17	34.9200	35.5300	34.7500	35.0100	-1.713%	4,470	+48.652%
2025-03-14	34.9100	35.7300	34.7700	35.6200	+2.959%	8,880	+46.106%
2025-03-13	34.8600	34.9900	34.3000	34.5962	+3.088%	7,327	+50.430%
2025-03-12	34.1500	34.6900	33.5600	33.5600	-1.756%	17,720	+55.074%
2025-03-11	33.7600	34.2500	33.7100	34.1600	-0.553%	12,979	+52.351%
2025-03-10	34.9900	35.1400	33.8700	34.3500	-2.608%	7,796	+51.508%
2025-03-07	34.7700	35.8800	34.3400	35.2700	+2.380%	4,475	+47.556%
2025-03-06	34.9900	35.9400	34.4500	34.4500	-5.227%	3,989	+51.068%
2025-03-05	36.4100	36.4100	35.2755	36.3500	+4.006%	5,296	+43.172%
2025-03-04	34.7500	35.9600	34.4800	34.9500	-1.104%	7,832	+48.907%
2025-03-03	35.5500	35.5600	35.3400	35.3400	+1.232%	1,654	+47.264%
2025-02-28	34.9400	35.2850	34.7800	34.9100	+0.316%	4,541	+49.078%
2025-02-27	35.2700	35.5200	34.8000	34.8000	-3.534%	3,700	+49.549%
2025-02-26	36.3800	36.5700	36.0750	36.0750	+1.563%	7,298	+44.263%
2025-02-25	35.7000	35.7000	35.5200	35.5200	-1.003%	1,296	+46.517%
2025-02-24	35.9700	36.8300	35.7400	35.8800	-1.940%	5,460	+45.047%
2025-02-21	36.7400	37.2500	36.5900	36.5900	-2.815%	1,249	+42.233%
2025-02-20	36.8400	37.6500	36.6400	37.6500	+2.505%	2,014	+38.228%
2025-02-19	37.0200	37.5100	36.6200	36.7300	-0.730%	54,870	+41.691%
2025-02-18	37.2000	37.7300	37.0000	37.0000	+0.190%	11,289	+40.657%

.dark-mode .pKKCpl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pKKCpl{ color: #333333; background-color: white; border: 2px solid #333333; }HLMAFHALMA PLCstock OTC

HLMAF
HALMA PLC
stock OTC