Halma plc (HLMA) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/09/2026 | 15:36:39 | 3,679.74p | 7,203 | £265,051.53 | Off-book | Sell | SI |
| 09/09/2026 | 15:35:14 | 3,692.00p | 401,683 | £14,830,136.36 | Exchange | Unknown | UT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 56 | £2,067.52 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 108 | £3,987.36 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 23 | £849.16 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 92 | £3,396.64 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 24 | £886.08 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:56 | 3,692.00p | 28 | £1,033.76 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:56 | 3,692.00p | 1 | £36.92 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:56 | 3,692.00p | 3 | £110.76 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:52 | 3,690.00p | 187 | £6,900.30 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:52 | 3,690.00p | 132 | £4,870.80 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:52 | 3,692.00p | 105 | £3,876.60 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:49 | 3,690.00p | 108 | £3,985.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:47 | 3,690.00p | 98 | £3,616.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:45 | 3,688.00p | 91 | £3,356.08 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:45 | 3,688.00p | 90 | £3,319.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:45 | 3,688.00p | 540 | £19,915.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:41 | 3,688.00p | 107 | £3,946.16 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:40 | 3,688.00p | 73 | £2,692.24 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:40 | 3,688.00p | 281 | £10,363.28 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:40 | 3,688.00p | 57 | £2,102.16 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 8 | £295.04 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 106 | £3,909.28 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 134 | £4,941.92 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 93 | £3,429.84 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:07 | 3,687.23p | 820 | £30,235.27 | Exchange | Buy | OFF |
| 09/09/2026 | 15:29:04 | 3,688.00p | 96 | £3,540.48 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 201 | £7,412.88 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 201 | £7,412.88 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 31 | £1,143.28 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 63 | £2,323.44 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 181 | £6,675.28 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 657 | £24,230.16 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 100 | £3,688.00 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 83 | £3,061.04 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 181 | £6,675.28 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 127 | £4,683.76 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 474 | £17,481.12 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,690.00p | 421 | £15,534.90 | Off-book | Buy | SI |
| 09/09/2026 | 15:28:52 | 3,690.00p | 40 | £1,476.00 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:52 | 3,690.00p | 59 | £2,177.10 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:52 | 3,690.00p | 87 | £3,210.30 | Off-book | Buy | SI |
| 09/09/2026 | 15:28:27 | 3,688.00p | 36 | £1,327.68 | Exchange | Unknown | AT |
| 09/09/2026 | 15:28:27 | 3,690.00p | 298 | £10,996.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:27 | 3,690.00p | 206 | £7,601.40 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:27 | 3,690.00p | 138 | £5,092.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:21 | 3,690.00p | 206 | £7,601.40 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:21 | 3,690.00p | 413 | £15,239.70 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:21 | 3,690.00p | 191 | £7,047.90 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 09/09/2026 | 15:36:39 | 3,679.74p | 7,203 | £265,051.53 | Off-book | Sell | SI |
| 09/09/2026 | 15:35:14 | 3,692.00p | 401,683 | £14,830,136.36 | Exchange | Unknown | UT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 56 | £2,067.52 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 108 | £3,987.36 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 23 | £849.16 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 92 | £3,396.64 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:57 | 3,692.00p | 24 | £886.08 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:56 | 3,692.00p | 28 | £1,033.76 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:56 | 3,692.00p | 1 | £36.92 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:56 | 3,692.00p | 3 | £110.76 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:52 | 3,690.00p | 187 | £6,900.30 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:52 | 3,690.00p | 132 | £4,870.80 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:52 | 3,692.00p | 105 | £3,876.60 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:49 | 3,690.00p | 108 | £3,985.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:47 | 3,690.00p | 98 | £3,616.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:45 | 3,688.00p | 91 | £3,356.08 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:45 | 3,688.00p | 90 | £3,319.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:45 | 3,688.00p | 540 | £19,915.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:41 | 3,688.00p | 107 | £3,946.16 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:40 | 3,688.00p | 73 | £2,692.24 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:40 | 3,688.00p | 281 | £10,363.28 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:40 | 3,688.00p | 57 | £2,102.16 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 8 | £295.04 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 106 | £3,909.28 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 134 | £4,941.92 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:30 | 3,688.00p | 93 | £3,429.84 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:07 | 3,687.23p | 820 | £30,235.27 | Exchange | Buy | OFF |
| 09/09/2026 | 15:29:04 | 3,688.00p | 96 | £3,540.48 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 201 | £7,412.88 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 201 | £7,412.88 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 31 | £1,143.28 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 63 | £2,323.44 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 181 | £6,675.28 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 657 | £24,230.16 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:04 | 3,688.00p | 100 | £3,688.00 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 83 | £3,061.04 | Exchange | Buy | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 181 | £6,675.28 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 127 | £4,683.76 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,688.00p | 474 | £17,481.12 | Exchange | Sell | AT |
| 09/09/2026 | 15:29:03 | 3,690.00p | 421 | £15,534.90 | Off-book | Buy | SI |
| 09/09/2026 | 15:28:52 | 3,690.00p | 40 | £1,476.00 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:52 | 3,690.00p | 59 | £2,177.10 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:52 | 3,690.00p | 87 | £3,210.30 | Off-book | Buy | SI |
| 09/09/2026 | 15:28:27 | 3,688.00p | 36 | £1,327.68 | Exchange | Unknown | AT |
| 09/09/2026 | 15:28:27 | 3,690.00p | 298 | £10,996.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:27 | 3,690.00p | 206 | £7,601.40 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:27 | 3,690.00p | 138 | £5,092.20 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:21 | 3,690.00p | 206 | £7,601.40 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:21 | 3,690.00p | 413 | £15,239.70 | Exchange | Sell | AT |
| 09/09/2026 | 15:28:21 | 3,690.00p | 191 | £7,047.90 | Exchange | Sell | AT |
