Haleon PLC (HLN LN)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 17/09/2025 |
1.576.802 |
0,43%
|
340,70
|
340,50
|
344,00
|
342,70
|
| 16/09/2025 |
5.423.620 |
-4,44%
|
340,65
|
340,65
|
351,00
|
341,25
|
| 15/09/2025 |
1.876.517 |
-1,50%
|
361,55
|
355,60
|
361,55
|
357,10
|
| 12/09/2025 |
1.731.673 |
-0,59%
|
364,75
|
362,00
|
366,00
|
362,55
|
| 11/09/2025 |
1.640.475 |
0,06%
|
366,25
|
362,00
|
367,20
|
364,70
|
| 10/09/2025 |
2.536.335 |
0,97%
|
368,50
|
363,55
|
371,50
|
364,50
|
| 09/09/2025 |
1.282.087 |
0,28%
|
360,10
|
359,50
|
362,20
|
361,00
|
| 08/09/2025 |
4.065.605 |
-1,61%
|
364,40
|
358,40
|
364,70
|
360,00
|
| 05/09/2025 |
2.114.840 |
-0,79%
|
367,90
|
364,60
|
368,70
|
365,90
|
| 04/09/2025 |
2.069.915 |
-0,27%
|
369,95
|
368,50
|
373,20
|
368,80
|
| 03/09/2025 |
2.330.536 |
1,71%
|
364,50
|
363,30
|
370,30
|
369,80
|
| 02/09/2025 |
2.891.788 |
0,75%
|
360,20
|
359,30
|
367,60
|
363,60
|
| 01/09/2025 |
1.125.695 |
-0,55%
|
365,20
|
360,00
|
366,25
|
360,90
|
| 29/08/2025 |
2.241.628 |
0,53%
|
359,50
|
359,10
|
364,50
|
362,90
|
| 28/08/2025 |
2.423.069 |
-0,28%
|
362,50
|
360,00
|
364,00
|
361,00
|
| 27/08/2025 |
1.637.895 |
1,46%
|
358,50
|
358,50
|
363,75
|
362,00
|
| 26/08/2025 |
2.415.707 |
-2,57%
|
360,10
|
355,65
|
363,30
|
356,80
|
| 22/08/2025 |
1.651.826 |
-0,18%
|
365,15
|
364,20
|
369,40
|
366,20
|
| 21/08/2025 |
1.705.895 |
-0,56%
|
369,20
|
365,10
|
369,40
|
366,85
|
| 20/08/2025 |
2.118.872 |
2,36%
|
360,70
|
360,70
|
369,40
|
368,90
|
| 19/08/2025 |
1.663.671 |
0,14%
|
360,30
|
358,50
|
361,60
|
360,40
|
| 18/08/2025 |
1.989.905 |
1,07%
|
358,00
|
355,90
|
359,90
|
359,90
|
| 15/08/2025 |
1.910.627 |
-0,31%
|
358,40
|
354,90
|
360,10
|
356,10
|
| 14/08/2025 |
3.458.997 |
-0,31%
|
357,55
|
356,70
|
360,45
|
357,20
|
| 13/08/2025 |
1.913.667 |
0,84%
|
356,40
|
354,70
|
358,65
|
358,30
|
| 12/08/2025 |
2.664.322 |
0,74%
|
353,95
|
353,20
|
356,20
|
355,30
|
| 11/08/2025 |
2.360.013 |
-0,55%
|
354,60
|
352,20
|
356,90
|
352,70
|
| 08/08/2025 |
2.579.235 |
0,33%
|
354,40
|
353,50
|
356,10
|
354,65
|
| 07/08/2025 |
6.868.062 |
1,84%
|
347,70
|
346,30
|
354,50
|
353,50
|
| 06/08/2025 |
3.580.809 |
-0,91%
|
350,00
|
346,20
|
350,40
|
347,10
|
| 05/08/2025 |
4.454.295 |
-1,90%
|
356,90
|
347,30
|
357,50
|
350,30
|
| 04/08/2025 |
2.526.840 |
-2,46%
|
365,30
|
355,90
|
365,30
|
357,10
|
| 01/08/2025 |
4.750.420 |
1,30%
|
357,70
|
357,60
|
368,40
|
366,10
|
| 31/07/2025 |
9.297.704 |
-1,10%
|
353,70
|
346,10
|
364,70
|
361,40
|
| 30/07/2025 |
3.020.181 |
-0,68%
|
366,30
|
363,60
|
368,20
|
365,40
|
| 29/07/2025 |
3.988.567 |
1,29%
|
362,00
|
362,00
|
370,30
|
367,90
|
| 28/07/2025 |
2.115.953 |
-0,63%
|
368,00
|
362,10
|
368,00
|
363,20
|
| 25/07/2025 |
4.631.999 |
0,08%
|
364,00
|
363,50
|
367,10
|
365,50
|
| 24/07/2025 |
5.361.719 |
1,98%
|
358,45
|
358,45
|
369,40
|
365,20
|
| 23/07/2025 |
4.173.682 |
1,16%
|
358,30
|
356,10
|
360,60
|
358,10
|
| 22/07/2025 |
3.056.974 |
-0,03%
|
352,40
|
350,90
|
356,10
|
354,00
|
| 21/07/2025 |
3.524.080 |
-1,23%
|
356,70
|
351,70
|
357,80
|
354,10
|
| 18/07/2025 |
3.023.235 |
-0,11%
|
358,65
|
357,20
|
359,60
|
358,50
|
| 17/07/2025 |
3.214.731 |
-0,58%
|
360,10
|
357,40
|
361,10
|
358,90
|
| 16/07/2025 |
2.999.376 |
-0,72%
|
363,20
|
360,30
|
365,40
|
361,00
|
| 15/07/2025 |
2.615.330 |
-1,14%
|
366,70
|
363,10
|
368,50
|
363,60
|
| 14/07/2025 |
2.626.406 |
0,00%
|
368,20
|
366,10
|
369,30
|
367,80
|
| 11/07/2025 |
2.710.795 |
-1,16%
|
372,20
|
366,80
|
372,80
|
367,80
|
| 10/07/2025 |
2.797.163 |
1,22%
|
369,80
|
369,65
|
372,40
|
372,10
|
| 09/07/2025 |
3.653.333 |
-0,69%
|
368,60
|
367,30
|
370,90
|
367,60
|
| 08/07/2025 |
2.623.085 |
-0,04%
|
370,45
|
367,40
|
371,40
|
370,15
|
| 07/07/2025 |
3.264.968 |
-1,70%
|
378,20
|
368,20
|
378,90
|
370,30
|
| 04/07/2025 |
1.349.118 |
0,86%
|
373,00
|
371,90
|
378,00
|
376,70
|
| 03/07/2025 |
1.692.936 |
0,11%
|
372,90
|
371,50
|
374,60
|
373,50
|
| 02/07/2025 |
3.902.274 |
-0,69%
|
374,05
|
370,50
|
374,75
|
373,10
|
| 01/07/2025 |
2.740.310 |
0,32%
|
374,20
|
370,70
|
376,00
|
375,70
|
| 30/06/2025 |
2.740.625 |
-0,64%
|
377,80
|
374,10
|
378,80
|
374,50
|
| 27/06/2025 |
3.677.803 |
-0,23%
|
377,00
|
375,10
|
381,00
|
376,90
|
| 26/06/2025 |
2.851.926 |
-1,11%
|
384,00
|
377,50
|
384,20
|
377,75
|
| 25/06/2025 |
3.991.095 |
-0,55%
|
382,90
|
380,35
|
384,90
|
382,00
|
| 24/06/2025 |
4.209.640 |
-0,05%
|
386,40
|
383,70
|
388,50
|
384,10
|
| 23/06/2025 |
2.323.908 |
0,21%
|
382,50
|
381,00
|
387,95
|
384,30
|
| 20/06/2025 |
3.242.696 |
0,21%
|
383,40
|
382,50
|
388,20
|
383,50
|
| 19/06/2025 |
1.996.460 |
-0,65%
|
382,80
|
382,70
|
385,00
|
382,70
|
| 18/06/2025 |
4.987.916 |
-0,13%
|
383,00
|
382,50
|
386,70
|
385,20
|
| 17/06/2025 |
3.412.402 |
-1,20%
|
388,60
|
384,50
|
389,10
|
385,70
|
| 16/06/2025 |
3.460.851 |
-1,14%
|
393,30
|
388,60
|
393,70
|
390,40
|
| 13/06/2025 |
2.703.040 |
-1,10%
|
399,00
|
394,50
|
399,80
|
394,90
|
| 12/06/2025 |
2.140.265 |
0,05%
|
398,50
|
396,80
|
400,50
|
399,30
|
| 11/06/2025 |
1.625.820 |
0,35%
|
396,80
|
396,30
|
400,20
|
399,10
|
| 10/06/2025 |
2.777.720 |
-0,10%
|
398,15
|
395,15
|
399,50
|
397,70
|
| 09/06/2025 |
2.391.551 |
-1,53%
|
404,60
|
396,60
|
405,40
|
398,10
|
| 06/06/2025 |
2.155.824 |
0,15%
|
405,00
|
401,70
|
406,40
|
404,30
|
| 05/06/2025 |
3.310.147 |
1,18%
|
399,60
|
397,80
|
405,00
|
403,70
|
| 04/06/2025 |
4.470.282 |
-1,70%
|
404,70
|
396,95
|
405,90
|
399,00
|
| 03/06/2025 |
2.825.037 |
-2,10%
|
415,70
|
405,10
|
416,50
|
405,90
|
| 02/06/2025 |
3.189.309 |
-0,43%
|
415,20
|
412,00
|
417,70
|
414,60
|
| 30/05/2025 |
3.489.155 |
0,00%
|
416,60
|
415,60
|
419,40
|
416,40
|
| 29/05/2025 |
1.999.690 |
0,36%
|
418,20
|
412,20
|
418,20
|
416,40
|
| 28/05/2025 |
4.640.233 |
-0,10%
|
413,40
|
413,40
|
417,80
|
414,90
|
| 27/05/2025 |
3.093.239 |
1,02%
|
416,00
|
414,60
|
419,20
|
415,30
|
| 23/05/2025 |
3.459.537 |
0,02%
|
413,40
|
409,10
|
415,30
|
411,10
|
| 22/05/2025 |
2.600.967 |
-0,46%
|
413,20
|
409,60
|
415,80
|
411,00
|
| 21/05/2025 |
2.689.032 |
1,05%
|
409,45
|
407,10
|
413,65
|
412,90
|
| 20/05/2025 |
2.850.368 |
0,69%
|
406,45
|
405,90
|
411,50
|
408,60
|
| 19/05/2025 |
2.419.694 |
0,60%
|
404,90
|
403,30
|
406,50
|
405,80
|
| 16/05/2025 |
2.543.019 |
0,75%
|
403,90
|
401,60
|
406,50
|
403,40
|
| 15/05/2025 |
4.422.829 |
1,91%
|
392,85
|
392,30
|
401,00
|
400,40
|
| 14/05/2025 |
3.665.266 |
-0,13%
|
395,20
|
391,00
|
399,50
|
392,90
|
| 13/05/2025 |
4.404.913 |
-2,56%
|
405,00
|
392,50
|
406,60
|
393,40
|
| 12/05/2025 |
7.218.802 |
-0,21%
|
405,20
|
399,60
|
406,00
|
403,75
|
| 09/05/2025 |
4.006.129 |
1,30%
|
406,30
|
402,55
|
407,00
|
404,60
|
| 08/05/2025 |
4.307.038 |
-0,47%
|
405,80
|
398,50
|
406,60
|
399,40
|
| 07/05/2025 |
7.090.100 |
0,48%
|
399,20
|
396,00
|
402,30
|
401,30
|
| 06/05/2025 |
4.123.372 |
0,20%
|
400,20
|
396,90
|
402,80
|
399,40
|
| 02/05/2025 |
6.896.382 |
2,69%
|
386,20
|
386,20
|
405,00
|
398,60
|
| 01/05/2025 |
5.920.570 |
3,48%
|
375,70
|
374,20
|
390,80
|
388,15
|
| 30/04/2025 |
5.562.412 |
-0,56%
|
377,70
|
368,60
|
377,70
|
375,10
|
| 29/04/2025 |
3.940.696 |
0,16%
|
377,55
|
374,45
|
380,10
|
377,20
|
| 28/04/2025 |
2.698.964 |
-0,29%
|
378,30
|
376,20
|
380,00
|
376,60
|
