Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
02/06/2017 1,155.00p 1,157.43p 1,148.00p 1,156.00p 651237
01/06/2017 1,146.00p 1,154.75p 1,134.80p 1,151.00p 645497
31/05/2017 1,146.00p 1,158.00p 1,144.00p 1,146.00p 883571
30/05/2017 1,130.00p 1,151.00p 1,130.00p 1,146.00p 925346
26/05/2017 1,120.00p 1,140.00p 1,120.00p 1,134.00p 810638
25/05/2017 1,110.00p 1,128.00p 1,107.64p 1,126.00p 477003
24/05/2017 1,108.00p 1,114.00p 1,103.00p 1,113.00p 581966
23/05/2017 1,100.00p 1,110.00p 1,100.00p 1,105.00p 718558
22/05/2017 1,101.00p 1,103.00p 1,088.30p 1,100.00p 501245
19/05/2017 1,095.00p 1,102.00p 1,087.00p 1,093.00p 591441
18/05/2017 1,101.00p 1,106.00p 1,077.00p 1,089.00p 872452
17/05/2017 1,108.00p 1,114.00p 1,093.00p 1,097.00p 565535
16/05/2017 1,103.00p 1,114.00p 1,100.30p 1,112.00p 625937
15/05/2017 1,100.00p 1,110.00p 1,099.00p 1,110.00p 818380
12/05/2017 1,088.00p 1,100.00p 1,082.00p 1,100.00p 479593
11/05/2017 1,086.00p 1,092.00p 1,083.00p 1,086.00p 587298
10/05/2017 1,086.00p 1,091.00p 1,079.00p 1,086.00p 1091608
09/05/2017 1,089.00p 1,099.00p 1,084.00p 1,086.00p 866662
08/05/2017 1,079.00p 1,091.00p 1,079.00p 1,091.00p 534661
05/05/2017 1,089.00p 1,090.00p 1,079.00p 1,089.00p 450791
04/05/2017 1,085.00p 1,089.00p 1,076.00p 1,089.00p 648536
03/05/2017 1,076.00p 1,083.00p 1,067.00p 1,079.00p 978129
02/05/2017 1,060.00p 1,074.00p 1,055.00p 1,071.00p 567446
28/04/2017 1,045.00p 1,072.00p 1,045.00p 1,053.00p 610407
27/04/2017 1,044.00p 1,050.00p 1,039.00p 1,049.00p 495116
26/04/2017 1,033.00p 1,043.00p 1,029.00p 1,042.00p 763687
25/04/2017 1,032.00p 1,043.00p 1,032.00p 1,037.00p 689590
24/04/2017 1,043.00p 1,048.00p 1,023.00p 1,037.00p 620842
21/04/2017 1,040.00p 1,042.00p 1,025.30p 1,031.00p 710465
20/04/2017 1,029.00p 1,039.00p 1,026.00p 1,037.00p 1234428
19/04/2017 1,022.00p 1,044.00p 1,022.00p 1,027.00p 944652
18/04/2017 1,041.00p 1,048.32p 1,025.00p 1,025.00p 739330
13/04/2017 1,047.00p 1,050.00p 1,035.00p 1,042.00p 651827
12/04/2017 1,033.00p 1,046.00p 1,032.00p 1,042.00p 641089
11/04/2017 1,020.00p 1,032.00p 1,020.00p 1,028.00p 946445
10/04/2017 1,022.00p 1,031.00p 1,016.00p 1,027.00p 556055
07/04/2017 1,012.00p 1,021.00p 1,008.30p 1,020.00p 613464
06/04/2017 1,008.00p 1,025.00p 1,008.00p 1,016.00p 873986
05/04/2017 1,008.00p 1,016.55p 1,003.00p 1,007.00p 828646
04/04/2017 1,021.00p 1,030.00p 1,007.30p 1,012.00p 752443
03/04/2017 1,033.00p 1,033.00p 1,016.00p 1,018.00p 618884
31/03/2017 1,028.00p 1,034.00p 1,018.00p 1,024.00p 870907
30/03/2017 1,025.00p 1,033.00p 1,024.00p 1,031.00p 655582
29/03/2017 1,021.00p 1,041.00p 1,021.00p 1,028.00p 1008812
28/03/2017 1,018.00p 1,024.00p 1,010.00p 1,022.00p 717472
27/03/2017 1,004.00p 1,025.00p 1,004.00p 1,021.00p 762292
24/03/2017 1,020.00p 1,026.00p 1,009.00p 1,012.00p 1807318
23/03/2017 962.00p 1,035.00p 962.00p 1,022.00p 1983028
22/03/2017 967.50p 970.00p 956.50p 959.50p 670574
21/03/2017 996.00p 997.70p 972.00p 972.50p 814739
20/03/2017 984.50p 991.59p 980.50p 991.50p 489445
17/03/2017 976.50p 985.50p 972.50p 982.00p 964722
16/03/2017 976.50p 978.00p 968.50p 977.50p 694588
15/03/2017 980.50p 981.50p 970.50p 971.50p 875950
14/03/2017 981.50p 986.00p 973.50p 979.50p 1197813
13/03/2017 987.50p 987.50p 978.50p 983.50p 555462
10/03/2017 975.50p 987.24p 975.50p 985.00p 541087
09/03/2017 978.50p 982.00p 970.50p 980.00p 535630
08/03/2017 981.00p 982.00p 972.00p 981.50p 763069
07/03/2017 982.50p 989.35p 980.50p 985.50p 541418
06/03/2017 990.50p 990.50p 979.50p 984.00p 505478
03/03/2017 992.00p 996.00p 981.00p 988.50p 862877
02/03/2017 987.00p 1,001.00p 985.00p 998.50p 1597235
01/03/2017 976.50p 988.50p 968.00p 987.00p 1363271
28/02/2017 960.00p 975.50p 960.00p 972.50p 1162777
27/02/2017 967.50p 968.00p 956.00p 961.50p 988722
24/02/2017 971.00p 973.00p 956.74p 964.00p 1416059
23/02/2017 973.00p 973.00p 963.69p 969.00p 1193464
22/02/2017 980.00p 995.37p 970.00p 971.00p 943260
21/02/2017 976.00p 984.50p 976.00p 982.50p 752161
20/02/2017 974.50p 988.35p 974.50p 979.00p 702992
17/02/2017 981.50p 983.00p 949.34p 976.50p 896175
16/02/2017 983.00p 983.00p 973.00p 978.50p 1364289
15/02/2017 985.00p 985.00p 971.00p 980.00p 1509820
14/02/2017 959.50p 983.50p 959.50p 977.00p 1738229
13/02/2017 961.50p 966.00p 947.50p 965.50p 1209860
10/02/2017 967.00p 967.00p 949.43p 957.50p 1226884
09/02/2017 971.50p 979.20p 960.00p 966.00p 1071707
08/02/2017 970.00p 979.50p 968.50p 970.00p 1451900
07/02/2017 950.00p 981.00p 950.00p 972.00p 2299248
06/02/2017 962.00p 968.50p 954.00p 955.00p 1343922
03/02/2017 945.00p 996.00p 944.00p 963.00p 2490968
02/02/2017 913.00p 928.50p 913.00p 926.00p 1400396

*Close Price adjusted for both dividends and splits