Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/03/2016 887.50p 897.00p 883.50p 897.00p 527889
24/03/2016 892.50p 894.50p 879.50p 883.50p 831735
23/03/2016 880.00p 902.50p 879.50p 899.50p 720012
22/03/2016 860.50p 879.00p 855.00p 877.50p 679388
21/03/2016 854.50p 865.50p 849.50p 863.00p 1029379
18/03/2016 869.00p 883.00p 854.50p 854.50p 3736141
17/03/2016 900.50p 904.00p 883.00p 891.50p 689896
16/03/2016 892.50p 898.00p 889.50p 896.00p 745044
15/03/2016 893.00p 898.00p 886.67p 894.00p 604070
14/03/2016 883.00p 893.50p 882.38p 890.00p 463488
11/03/2016 885.00p 885.00p 872.00p 881.00p 769486
10/03/2016 893.50p 893.50p 871.00p 873.00p 1063916
09/03/2016 880.50p 892.00p 880.50p 888.00p 483811
08/03/2016 895.00p 895.00p 879.86p 884.50p 613050
07/03/2016 894.00p 902.00p 891.10p 895.00p 626639
04/03/2016 890.00p 902.00p 886.50p 897.00p 547207
03/03/2016 894.50p 897.50p 884.00p 887.00p 671296
02/03/2016 915.50p 921.43p 889.50p 892.50p 645167
01/03/2016 888.00p 917.00p 887.00p 916.50p 867081
29/02/2016 878.00p 887.50p 873.50p 887.50p 632172
26/02/2016 878.00p 889.00p 876.44p 885.50p 540800
25/02/2016 864.00p 876.00p 859.00p 873.50p 826459
24/02/2016 856.50p 870.00p 853.16p 867.00p 746456
23/02/2016 870.00p 870.00p 855.00p 859.50p 525764
22/02/2016 871.50p 873.50p 862.00p 866.00p 373239
19/02/2016 857.00p 862.30p 854.50p 860.00p 686504
18/02/2016 851.50p 866.00p 845.00p 860.50p 689709
17/02/2016 826.00p 850.00p 822.00p 850.00p 714433
16/02/2016 815.00p 822.50p 805.50p 822.50p 902234
15/02/2016 806.50p 815.16p 799.84p 808.50p 751287
12/02/2016 779.50p 792.00p 774.50p 791.50p 981007
11/02/2016 795.50p 804.50p 773.50p 773.50p 1160186
10/02/2016 792.50p 812.27p 792.50p 805.50p 965668
09/02/2016 795.50p 797.00p 774.00p 791.00p 1093128
08/02/2016 805.00p 815.00p 788.00p 788.00p 1232483
05/02/2016 804.00p 815.50p 804.00p 805.00p 1039372
04/02/2016 816.00p 819.20p 802.00p 804.00p 743835
03/02/2016 820.00p 820.00p 798.00p 807.50p 836939
02/02/2016 827.50p 834.00p 816.50p 817.50p 433500
01/02/2016 837.50p 839.10p 825.50p 828.50p 569331
29/01/2016 830.00p 836.50p 815.00p 836.50p 570357
28/01/2016 833.50p 835.00p 815.55p 818.00p 662264
27/01/2016 821.00p 829.50p 815.50p 828.00p 717146
26/01/2016 810.00p 819.60p 801.00p 819.00p 680845
25/01/2016 813.00p 821.00p 805.50p 820.50p 1031850
22/01/2016 794.00p 813.00p 794.00p 811.00p 512532
21/01/2016 790.50p 801.10p 775.00p 788.50p 770044
20/01/2016 794.00p 801.00p 782.00p 791.50p 703840
19/01/2016 805.50p 818.00p 802.00p 812.00p 468615
18/01/2016 802.00p 813.22p 793.22p 797.50p 558017
15/01/2016 827.00p 830.00p 803.00p 804.50p 667979
14/01/2016 848.50p 848.50p 821.50p 822.00p 878676
13/01/2016 837.00p 860.00p 837.00p 848.50p 729479
12/01/2016 851.50p 864.50p 842.50p 856.50p 712141
11/01/2016 833.00p 851.00p 829.00p 845.50p 784440
08/01/2016 839.00p 847.00p 835.00p 837.50p 746145
07/01/2016 824.50p 839.00p 820.00p 835.00p 698061
06/01/2016 844.00p 846.00p 833.00p 841.00p 427918
05/01/2016 850.00p 857.00p 842.00p 845.00p 353585
04/01/2016 852.00p 859.50p 837.00p 847.00p 612698
31/12/2015 864.50p 875.00p 863.00p 865.00p 54220
30/12/2015 882.50p 886.50p 864.00p 882.50p 330591
29/12/2015 871.50p 885.00p 865.00p 882.50p 367279
24/12/2015 874.00p 876.50p 867.06p 869.50p 67016
23/12/2015 871.50p 874.00p 859.50p 874.00p 387272
22/12/2015 864.00p 866.00p 853.00p 863.00p 361086
21/12/2015 862.00p 872.00p 859.50p 861.50p 307833
18/12/2015 861.50p 870.14p 860.00p 860.50p 646963
17/12/2015 860.00p 875.50p 856.00p 869.50p 1014326
16/12/2015 858.50p 864.00p 848.50p 854.50p 972395
15/12/2015 840.00p 863.00p 835.02p 861.50p 754713
14/12/2015 844.00p 850.00p 830.00p 830.00p 670038
11/12/2015 858.50p 861.00p 844.00p 844.00p 715108
10/12/2015 853.00p 860.00p 848.00p 854.50p 660764
09/12/2015 858.50p 864.50p 853.00p 858.00p 934123
08/12/2015 852.00p 857.50p 850.50p 855.50p 838606
07/12/2015 852.50p 859.50p 851.00p 858.00p 479200
04/12/2015 847.50p 858.00p 847.50p 847.50p 628159
03/12/2015 857.00p 863.50p 847.50p 851.00p 1046345
02/12/2015 858.00p 862.50p 854.00p 858.50p 550310
01/12/2015 869.50p 874.00p 850.50p 853.50p 1021902
30/11/2015 848.50p 864.01p 844.50p 862.50p 801497
27/11/2015 848.50p 854.50p 847.45p 851.50p 469365
26/11/2015 851.00p 853.50p 843.68p 850.00p 296719
25/11/2015 833.50p 853.00p 829.25p 848.00p 747464
24/11/2015 830.00p 830.00p 822.00p 830.00p 745739
23/11/2015 834.00p 839.08p 825.00p 831.50p 641147
20/11/2015 830.50p 838.50p 821.00p 834.00p 737768
19/11/2015 813.00p 832.00p 811.95p 823.50p 1122849
18/11/2015 811.50p 816.00p 805.50p 805.50p 1329506
17/11/2015 773.00p 820.50p 764.00p 813.00p 1577614
16/11/2015 765.50p 765.50p 754.00p 756.00p 896385
13/11/2015 773.00p 773.00p 757.00p 757.00p 1067505
12/11/2015 790.50p 790.50p 769.00p 773.50p 824543
11/11/2015 789.00p 794.50p 758.00p 787.50p 690603
10/11/2015 787.50p 788.50p 780.00p 785.50p 500764
09/11/2015 784.00p 789.00p 782.00p 784.00p 860018
06/11/2015 785.50p 793.50p 773.12p 786.00p 427799
05/11/2015 784.00p 787.00p 781.00p 785.50p 682453
04/11/2015 778.00p 783.00p 775.00p 780.00p 491939
03/11/2015 769.50p 775.82p 766.00p 771.50p 476448
02/11/2015 758.50p 771.50p 758.50p 770.00p 345174
30/10/2015 758.00p 771.50p 758.00p 763.50p 518129
29/10/2015 759.50p 764.00p 757.00p 762.00p 478301
28/10/2015 763.00p 765.50p 751.48p 756.50p 404878
27/10/2015 753.00p 762.50p 752.50p 760.50p 465083
26/10/2015 752.00p 760.50p 752.00p 756.50p 444883
23/10/2015 741.50p 757.00p 741.00p 757.00p 478785
22/10/2015 740.50p 740.50p 726.00p 739.00p 659140
21/10/2015 738.00p 743.00p 732.50p 740.00p 342827
20/10/2015 732.00p 737.50p 732.00p 734.00p 405380
19/10/2015 731.50p 739.00p 728.50p 732.00p 559260
16/10/2015 734.50p 747.50p 728.00p 728.00p 658205
15/10/2015 727.50p 734.00p 707.61p 733.00p 397374
14/10/2015 732.50p 734.55p 724.50p 726.50p 420885
13/10/2015 735.50p 743.00p 732.00p 734.00p 326126
12/10/2015 735.00p 741.50p 730.72p 733.00p 518223
09/10/2015 735.50p 739.00p 733.50p 734.00p 353923
08/10/2015 727.50p 735.00p 723.50p 729.00p 448397
07/10/2015 737.00p 738.00p 728.50p 730.00p 354857
06/10/2015 733.50p 745.00p 730.50p 732.00p 559793
05/10/2015 724.50p 730.00p 724.50p 730.00p 492934
02/10/2015 725.00p 729.00p 714.00p 716.00p 642466
01/10/2015 727.50p 732.50p 719.50p 724.50p 599881
30/09/2015 727.50p 728.50p 716.00p 721.50p 746835
29/09/2015 720.50p 724.50p 716.50p 721.00p 377722
28/09/2015 729.00p 732.50p 725.00p 727.50p 335673
25/09/2015 722.00p 731.00p 720.50p 730.00p 538080
24/09/2015 715.50p 722.00p 707.75p 713.00p 479551
23/09/2015 715.00p 721.00p 712.50p 720.50p 507008
22/09/2015 731.00p 733.50p 710.50p 715.00p 746546
21/09/2015 738.00p 742.00p 731.50p 734.50p 449950
18/09/2015 741.50p 744.00p 736.00p 742.00p 705594
17/09/2015 746.50p 756.14p 742.50p 746.00p 338392
16/09/2015 747.50p 751.00p 745.00p 748.50p 394915
15/09/2015 736.50p 742.50p 731.50p 742.00p 438380
14/09/2015 742.00p 744.50p 732.52p 738.00p 453141
11/09/2015 744.00p 745.50p 737.00p 740.50p 300082
10/09/2015 739.00p 747.00p 736.50p 746.00p 392309
09/09/2015 760.00p 760.00p 745.00p 746.00p 495759
08/09/2015 747.50p 750.78p 741.01p 746.00p 254187
07/09/2015 752.00p 752.00p 738.20p 741.50p 208785
04/09/2015 741.00p 746.50p 735.34p 742.00p 405089
03/09/2015 755.00p 758.50p 749.50p 749.50p 297092
02/09/2015 742.00p 749.50p 739.00p 744.00p 468612
01/09/2015 743.50p 748.42p 739.96p 740.50p 719360
28/08/2015 753.00p 755.00p 745.50p 755.00p 531443
27/08/2015 744.50p 752.50p 741.50p 750.00p 650945
26/08/2015 730.50p 747.50p 722.50p 735.00p 507716
25/08/2015 727.50p 744.43p 727.50p 739.00p 643080
24/08/2015 728.00p 733.00p 708.00p 721.50p 777790
21/08/2015 750.00p 751.50p 742.50p 742.50p 576609
20/08/2015 767.50p 767.57p 753.50p 755.00p 370190
19/08/2015 782.50p 785.00p 770.00p 770.00p 598299
18/08/2015 778.00p 784.67p 778.00p 784.00p 398718
17/08/2015 781.00p 786.50p 772.50p 776.50p 347866
14/08/2015 774.00p 781.50p 774.00p 777.50p 424602
13/08/2015 761.00p 774.50p 750.50p 772.50p 570702
12/08/2015 770.50p 773.92p 753.50p 757.00p 346576
11/08/2015 772.00p 777.50p 770.00p 774.00p 396809
10/08/2015 764.00p 771.50p 757.50p 770.50p 463686
07/08/2015 760.00p 761.50p 756.50p 759.00p 249795
06/08/2015 761.00p 766.50p 759.50p 763.00p 320634
05/08/2015 766.50p 766.50p 757.50p 761.00p 298080
04/08/2015 758.00p 765.00p 754.50p 764.00p 288319
03/08/2015 756.00p 760.50p 755.00p 757.00p 332619
31/07/2015 751.00p 758.50p 751.00p 757.00p 648865
30/07/2015 748.50p 754.00p 746.00p 751.00p 494200
29/07/2015 741.00p 745.75p 737.60p 743.00p 492181
28/07/2015 741.50p 745.00p 735.50p 741.00p 458417
27/07/2015 747.00p 750.28p 739.00p 739.00p 416826
24/07/2015 753.00p 761.00p 750.00p 752.00p 525200
23/07/2015 758.00p 765.88p 755.00p 757.50p 594049
22/07/2015 757.00p 768.50p 752.50p 756.50p 644275
21/07/2015 765.00p 765.50p 762.00p 763.50p 647699
20/07/2015 754.50p 765.50p 754.50p 765.00p 443594
17/07/2015 764.00p 767.88p 762.50p 764.00p 378390
16/07/2015 768.00p 768.00p 764.00p 766.00p 804904
15/07/2015 765.00p 773.00p 760.50p 769.50p 458106
14/07/2015 776.00p 776.50p 765.00p 767.50p 351350
13/07/2015 759.50p 778.50p 759.50p 776.00p 629858
10/07/2015 765.50p 768.50p 759.50p 768.00p 412562
09/07/2015 753.00p 757.00p 748.00p 755.00p 361802
08/07/2015 751.50p 754.50p 747.50p 748.00p 472284
07/07/2015 761.00p 761.00p 749.00p 749.50p 555373
06/07/2015 759.00p 761.80p 755.50p 755.50p 384762
03/07/2015 774.50p 774.50p 762.00p 764.00p 355693
02/07/2015 771.00p 778.00p 770.00p 772.00p 341947
01/07/2015 767.50p 775.00p 765.50p 762.00p 599534
30/06/2015 770.00p 773.50p 762.00p 762.00p 801506
29/06/2015 760.00p 775.50p 757.50p 763.50p 595000
26/06/2015 777.00p 781.50p 773.00p 778.50p 464875
25/06/2015 779.50p 784.00p 777.60p 782.50p 542656
24/06/2015 781.00p 785.30p 778.50p 781.00p 481234
23/06/2015 779.00p 784.00p 776.50p 783.00p 629391
22/06/2015 772.50p 776.00p 769.50p 774.50p 534708
19/06/2015 758.50p 769.00p 758.50p 763.00p 1205705
18/06/2015 753.00p 757.00p 746.00p 755.50p 468375
17/06/2015 760.00p 765.00p 752.50p 753.50p 392754
16/06/2015 754.50p 762.90p 748.50p 757.50p 616436

*Close Price adjusted for both dividends and splits