Halma (HLMA) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Halma

Date Open High Low Close* Volume
15/03/2018 1,190.00p 1,212.00p 1,188.00p 1,199.00p 925213
14/03/2018 1,193.00p 1,196.00p 1,182.00p 1,187.00p 810841
13/03/2018 1,209.00p 1,213.00p 1,196.00p 1,200.00p 682451
12/03/2018 1,210.00p 1,214.00p 1,205.00p 1,212.00p 458714
09/03/2018 1,200.00p 1,212.00p 1,198.00p 1,212.00p 513899
08/03/2018 1,188.00p 1,202.00p 1,185.00p 1,201.00p 764570
07/03/2018 1,183.00p 1,191.00p 1,181.00p 1,186.00p 540887
06/03/2018 1,197.00p 1,197.00p 1,183.00p 1,189.00p 803008
05/03/2018 1,170.00p 1,186.00p 1,166.00p 1,183.00p 927361
02/03/2018 1,178.00p 1,182.00p 1,161.00p 1,166.00p 851598
01/03/2018 1,202.00p 1,204.00p 1,183.00p 1,185.00p 761068
28/02/2018 1,210.00p 1,219.00p 1,205.00p 1,205.00p 605389
27/02/2018 1,228.00p 1,232.00p 1,207.00p 1,213.00p 695888
26/02/2018 1,214.00p 1,231.00p 1,200.00p 1,228.00p 720331
23/02/2018 1,225.00p 1,234.00p 1,204.00p 1,207.00p 599167
22/02/2018 1,219.00p 1,224.00p 1,209.00p 1,220.00p 569356
21/02/2018 1,205.00p 1,225.00p 1,203.00p 1,224.00p 487108
20/02/2018 1,207.00p 1,222.00p 1,206.00p 1,218.00p 466512
19/02/2018 1,223.00p 1,225.00p 1,199.00p 1,201.00p 532066
16/02/2018 1,217.00p 1,224.83p 1,209.00p 1,223.00p 781213
15/02/2018 1,206.00p 1,213.00p 1,201.00p 1,212.00p 778659
14/02/2018 1,199.00p 1,200.00p 1,172.00p 1,196.00p 1094095
13/02/2018 1,190.00p 1,196.00p 1,187.00p 1,190.00p 732801
12/02/2018 1,191.00p 1,202.00p 1,188.00p 1,192.00p 967281
09/02/2018 1,172.00p 1,193.00p 1,172.00p 1,179.00p 1200480
08/02/2018 1,198.00p 1,204.00p 1,171.50p 1,175.00p 1154360
07/02/2018 1,189.00p 1,213.00p 1,183.00p 1,205.00p 1601837
06/02/2018 1,184.00p 1,203.00p 1,179.00p 1,183.00p 2758195
05/02/2018 1,241.00p 1,244.00p 1,217.00p 1,220.00p 995276
02/02/2018 1,267.00p 1,268.00p 1,246.00p 1,249.00p 820728
01/02/2018 1,282.00p 1,285.00p 1,265.00p 1,265.00p 760761
31/01/2018 1,278.00p 1,293.84p 1,275.00p 1,277.00p 939774
30/01/2018 1,267.00p 1,280.00p 1,263.00p 1,275.00p 1000492
29/01/2018 1,267.00p 1,275.00p 1,265.00p 1,267.00p 1050759
26/01/2018 1,275.00p 1,284.00p 1,265.00p 1,265.00p 1603486
25/01/2018 1,279.00p 1,285.00p 1,267.00p 1,273.00p 961965
24/01/2018 1,311.00p 1,311.00p 1,286.00p 1,286.00p 802227
23/01/2018 1,321.00p 1,321.00p 1,305.00p 1,314.00p 789418
22/01/2018 1,329.00p 1,332.00p 1,311.00p 1,316.00p 590172
19/01/2018 1,321.00p 1,333.00p 1,319.00p 1,330.00p 870538
18/01/2018 1,309.00p 1,316.00p 1,305.00p 1,315.00p 715791
17/01/2018 1,292.00p 1,308.00p 1,287.00p 1,307.00p 951815
16/01/2018 1,287.00p 1,290.00p 1,280.00p 1,289.00p 1081330
15/01/2018 1,290.00p 1,291.00p 1,278.00p 1,281.00p 741975
12/01/2018 1,296.00p 1,299.00p 1,283.00p 1,287.00p 1171417
11/01/2018 1,293.00p 1,296.00p 1,281.50p 1,293.00p 889449
10/01/2018 1,309.00p 1,309.97p 1,286.00p 1,290.00p 667978
09/01/2018 1,289.00p 1,311.16p 1,287.00p 1,306.00p 1060984
08/01/2018 1,289.00p 1,291.00p 1,279.00p 1,286.00p 877802
05/01/2018 1,266.00p 1,290.00p 1,259.00p 1,290.00p 1106586
04/01/2018 1,262.00p 1,269.00p 1,259.00p 1,266.00p 830520
03/01/2018 1,255.00p 1,266.00p 1,251.00p 1,263.00p 751371
02/01/2018 1,266.00p 1,266.00p 1,247.00p 1,254.00p 1137726
29/12/2017 1,254.00p 1,271.00p 1,254.00p 1,260.00p 806398
28/12/2017 1,266.00p 1,273.00p 1,255.00p 1,256.00p 524293
27/12/2017 1,267.00p 1,270.00p 1,255.00p 1,270.00p 984480
22/12/2017 1,255.00p 1,267.00p 1,248.00p 1,260.00p 343380
21/12/2017 1,249.00p 1,262.00p 1,247.00p 1,261.00p 1112399
20/12/2017 1,266.00p 1,266.00p 1,247.00p 1,251.00p 943503
19/12/2017 1,267.00p 1,270.00p 1,256.50p 1,264.00p 1166031
18/12/2017 1,261.00p 1,277.00p 1,256.00p 1,269.00p 1308259
15/12/2017 1,266.00p 1,273.00p 1,251.00p 1,252.00p 7057708
14/12/2017 1,265.00p 1,269.00p 1,248.00p 1,263.00p 1247171
13/12/2017 1,275.00p 1,278.00p 1,258.00p 1,268.00p 1205894
12/12/2017 1,272.00p 1,283.16p 1,261.00p 1,278.00p 2000903
11/12/2017 1,257.00p 1,265.00p 1,251.00p 1,265.00p 998718
08/12/2017 1,250.00p 1,261.00p 1,237.00p 1,260.00p 1959152
07/12/2017 1,293.00p 1,296.00p 1,271.00p 1,274.00p 1007623
06/12/2017 1,269.00p 1,289.00p 1,260.00p 1,284.00p 828877
05/12/2017 1,272.00p 1,278.00p 1,264.00p 1,277.00p 1026443
04/12/2017 1,268.00p 1,284.00p 1,263.91p 1,273.00p 1032672
01/12/2017 1,276.00p 1,284.36p 1,249.00p 1,260.00p 1392483
30/11/2017 1,295.00p 1,296.95p 1,251.00p 1,280.00p 1587014
29/11/2017 1,279.00p 1,316.00p 1,279.00p 1,294.00p 1467079
28/11/2017 1,295.00p 1,299.68p 1,280.00p 1,286.00p 1030499
27/11/2017 1,287.00p 1,308.00p 1,287.00p 1,297.00p 1528973
24/11/2017 1,303.00p 1,305.00p 1,281.00p 1,290.00p 1043819
23/11/2017 1,301.00p 1,311.00p 1,294.00p 1,298.00p 710359
22/11/2017 1,322.00p 1,324.00p 1,297.00p 1,298.00p 1419600
21/11/2017 1,285.00p 1,341.00p 1,259.00p 1,322.00p 1948349
20/11/2017 1,282.00p 1,288.00p 1,269.32p 1,285.00p 1066528
17/11/2017 1,276.00p 1,293.00p 1,263.00p 1,285.00p 1055785
16/11/2017 1,250.00p 1,277.00p 1,245.00p 1,277.00p 755454
15/11/2017 1,259.00p 1,259.00p 1,244.00p 1,246.00p 1183208
14/11/2017 1,248.00p 1,266.00p 1,241.00p 1,259.00p 1259747
13/11/2017 1,254.00p 1,254.00p 1,237.00p 1,243.00p 861661
10/11/2017 1,250.00p 1,250.00p 1,242.00p 1,248.00p 634657
09/11/2017 1,243.00p 1,249.35p 1,234.00p 1,246.00p 2695346
08/11/2017 1,237.00p 1,243.00p 1,231.00p 1,240.00p 544363
07/11/2017 1,233.00p 1,235.00p 1,225.85p 1,234.00p 536231
06/11/2017 1,235.00p 1,241.00p 1,227.00p 1,229.00p 479791
03/11/2017 1,210.00p 1,239.00p 1,210.00p 1,239.00p 610304
02/11/2017 1,223.00p 1,223.00p 1,201.00p 1,210.00p 954915
01/11/2017 1,191.00p 1,227.00p 1,191.00p 1,220.00p 1227519
31/10/2017 1,193.00p 1,193.00p 1,176.00p 1,182.00p 557890
30/10/2017 1,186.00p 1,197.10p 1,182.00p 1,189.00p 576545
27/10/2017 1,183.00p 1,189.15p 1,180.00p 1,186.00p 397479
26/10/2017 1,171.00p 1,181.00p 1,166.00p 1,180.00p 558100
25/10/2017 1,167.00p 1,181.00p 1,166.90p 1,174.00p 450212
24/10/2017 1,163.00p 1,172.00p 1,159.00p 1,172.00p 614880
23/10/2017 1,159.00p 1,168.00p 1,158.98p 1,163.00p 396092
20/10/2017 1,158.00p 1,166.90p 1,153.00p 1,161.00p 687900
19/10/2017 1,158.00p 1,162.00p 1,144.00p 1,156.00p 2806561
18/10/2017 1,169.00p 1,170.00p 1,158.00p 1,163.00p 512522
17/10/2017 1,171.00p 1,171.00p 1,157.00p 1,163.00p 488793
16/10/2017 1,182.00p 1,187.70p 1,165.00p 1,169.00p 663655
13/10/2017 1,175.00p 1,187.00p 1,173.00p 1,177.00p 558406
12/10/2017 1,163.00p 1,181.00p 1,163.00p 1,179.00p 431912
11/10/2017 1,166.00p 1,167.00p 1,157.00p 1,167.00p 350404
10/10/2017 1,157.00p 1,167.00p 1,157.00p 1,161.00p 425682
09/10/2017 1,152.00p 1,164.00p 1,149.00p 1,160.00p 470134
06/10/2017 1,149.00p 1,155.00p 1,143.00p 1,151.00p 367966
05/10/2017 1,146.00p 1,153.00p 1,143.00p 1,146.00p 397268
04/10/2017 1,142.00p 1,148.00p 1,136.00p 1,144.00p 472720
03/10/2017 1,135.00p 1,147.00p 1,130.00p 1,142.00p 512196
02/10/2017 1,125.00p 1,135.00p 1,118.00p 1,132.00p 741399
29/09/2017 1,099.00p 1,124.00p 1,097.00p 1,120.00p 874675
28/09/2017 1,084.00p 1,095.00p 1,080.00p 1,095.00p 634832
27/09/2017 1,083.00p 1,096.00p 1,072.00p 1,081.00p 627690
26/09/2017 1,093.00p 1,093.00p 1,077.00p 1,083.00p 449960
25/09/2017 1,081.00p 1,094.00p 1,074.00p 1,089.00p 417040
22/09/2017 1,072.00p 1,084.00p 1,064.00p 1,079.00p 425263
21/09/2017 1,079.00p 1,084.00p 1,072.00p 1,075.00p 501601
20/09/2017 1,082.00p 1,086.00p 1,079.00p 1,080.00p 440376
19/09/2017 1,085.00p 1,091.00p 1,078.00p 1,081.00p 535713
18/09/2017 1,081.00p 1,097.00p 1,081.00p 1,085.00p 534075
15/09/2017 1,102.00p 1,106.00p 1,072.00p 1,077.00p 835533
14/09/2017 1,111.00p 1,114.00p 1,098.00p 1,103.00p 771472
13/09/2017 1,098.00p 1,119.00p 1,095.00p 1,103.00p 901682
12/09/2017 1,101.00p 1,102.00p 1,092.00p 1,099.00p 560110
11/09/2017 1,091.00p 1,107.00p 1,090.00p 1,097.00p 585718
08/09/2017 1,084.00p 1,089.00p 1,074.00p 1,084.00p 409851
07/09/2017 1,080.00p 1,087.00p 1,073.00p 1,082.00p 396067
06/09/2017 1,081.00p 1,088.00p 1,074.00p 1,080.00p 454353
05/09/2017 1,086.00p 1,098.00p 1,082.00p 1,083.00p 340899
04/09/2017 1,082.00p 1,104.00p 1,082.00p 1,087.00p 248926
01/09/2017 1,089.00p 1,101.00p 1,084.00p 1,090.00p 535974
31/08/2017 1,095.00p 1,102.00p 1,087.00p 1,093.00p 469181
30/08/2017 1,100.00p 1,101.00p 1,092.00p 1,098.00p 281124
29/08/2017 1,096.00p 1,100.00p 1,084.00p 1,090.00p 463972
25/08/2017 1,112.00p 1,117.00p 1,104.00p 1,105.00p 288719
24/08/2017 1,110.00p 1,114.00p 1,102.00p 1,110.00p 387605
23/08/2017 1,100.00p 1,115.00p 1,097.00p 1,109.00p 339515
22/08/2017 1,095.00p 1,103.00p 1,091.00p 1,100.00p 232387
21/08/2017 1,093.00p 1,096.00p 1,085.00p 1,090.00p 343284
18/08/2017 1,107.00p 1,108.00p 1,092.00p 1,098.00p 746643
17/08/2017 1,106.00p 1,116.00p 1,098.00p 1,104.00p 587277
16/08/2017 1,112.00p 1,133.00p 1,112.00p 1,129.00p 480941
15/08/2017 1,104.00p 1,112.00p 1,099.00p 1,109.00p 331891
14/08/2017 1,098.00p 1,105.00p 1,091.00p 1,101.00p 378244
11/08/2017 1,103.00p 1,105.00p 1,089.00p 1,095.00p 369725
10/08/2017 1,118.00p 1,118.00p 1,096.00p 1,100.00p 355500
09/08/2017 1,117.00p 1,117.00p 1,104.00p 1,114.00p 385170
08/08/2017 1,117.00p 1,125.00p 1,111.00p 1,117.00p 670264
07/08/2017 1,109.00p 1,119.00p 1,106.00p 1,117.00p 355139
04/08/2017 1,098.00p 1,112.00p 1,093.00p 1,108.00p 509121
03/08/2017 1,095.00p 1,105.00p 1,095.00p 1,101.00p 458608
02/08/2017 1,108.00p 1,108.00p 1,097.00p 1,099.00p 450258
01/08/2017 1,102.00p 1,112.00p 1,096.00p 1,103.00p 417672
31/07/2017 1,094.00p 1,105.00p 1,094.00p 1,099.00p 428511
28/07/2017 1,093.00p 1,094.00p 1,079.00p 1,094.00p 657445
27/07/2017 1,092.00p 1,096.00p 1,085.00p 1,096.00p 542147
26/07/2017 1,076.00p 1,097.00p 1,072.00p 1,094.00p 758833
25/07/2017 1,079.00p 1,085.00p 1,071.00p 1,076.00p 629370
24/07/2017 1,098.00p 1,102.00p 1,073.00p 1,080.00p 788576
21/07/2017 1,095.00p 1,113.00p 1,087.00p 1,105.00p 729328
20/07/2017 1,097.00p 1,101.00p 1,088.00p 1,092.00p 442912
19/07/2017 1,094.00p 1,098.00p 1,086.00p 1,094.00p 529914
18/07/2017 1,088.00p 1,097.00p 1,082.00p 1,090.00p 377985
17/07/2017 1,093.00p 1,102.00p 1,086.00p 1,086.00p 530351
14/07/2017 1,105.00p 1,106.00p 1,091.00p 1,094.00p 453447
13/07/2017 1,099.00p 1,109.00p 1,092.00p 1,101.00p 688477
12/07/2017 1,091.00p 1,105.00p 1,089.00p 1,105.00p 731766
11/07/2017 1,099.00p 1,104.00p 1,086.00p 1,088.00p 609709
10/07/2017 1,097.00p 1,101.00p 1,088.00p 1,096.00p 954833
07/07/2017 1,093.00p 1,095.00p 1,085.00p 1,093.00p 440491
06/07/2017 1,108.00p 1,112.00p 1,081.00p 1,092.00p 530172
05/07/2017 1,094.00p 1,106.00p 1,090.00p 1,106.00p 366595
04/07/2017 1,098.00p 1,101.00p 1,093.00p 1,093.00p 500516
03/07/2017 1,104.00p 1,105.00p 1,076.00p 1,100.00p 1030135
30/06/2017 1,094.00p 1,101.00p 1,087.00p 1,100.00p 731221
29/06/2017 1,132.00p 1,134.00p 1,094.00p 1,094.00p 772327
28/06/2017 1,132.00p 1,138.00p 1,123.00p 1,128.00p 555787
27/06/2017 1,129.00p 1,135.00p 1,124.00p 1,135.00p 501816
26/06/2017 1,128.00p 1,145.00p 1,128.00p 1,133.00p 427745
23/06/2017 1,139.00p 1,139.00p 1,124.00p 1,133.00p 462566
22/06/2017 1,150.00p 1,150.00p 1,128.00p 1,134.00p 836427
21/06/2017 1,146.00p 1,151.00p 1,130.00p 1,148.00p 668011
20/06/2017 1,154.00p 1,159.00p 1,142.00p 1,146.00p 575496
19/06/2017 1,153.00p 1,156.00p 1,144.00p 1,155.00p 597162
16/06/2017 1,125.00p 1,160.00p 1,124.00p 1,147.00p 2581582
15/06/2017 1,139.00p 1,139.00p 1,102.00p 1,120.00p 1438922
14/06/2017 1,160.00p 1,182.00p 1,137.00p 1,143.00p 1738086
13/06/2017 1,166.00p 1,180.00p 1,124.00p 1,178.00p 1355801
12/06/2017 1,133.00p 1,149.00p 1,120.00p 1,140.00p 1027338
09/06/2017 1,130.00p 1,141.00p 1,121.00p 1,136.00p 731124
08/06/2017 1,140.00p 1,143.00p 1,122.00p 1,128.00p 877637
07/06/2017 1,138.00p 1,146.00p 1,130.00p 1,136.00p 752193
06/06/2017 1,141.00p 1,149.00p 1,120.00p 1,140.00p 867720
05/06/2017 1,160.00p 1,162.00p 1,141.00p 1,144.00p 593717

*Close Price adjusted for both dividends and splits