Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/06/2015 754.00p 763.50p 749.50p 753.50p 727705
12/06/2015 763.00p 767.50p 757.00p 759.50p 847580
11/06/2015 761.50p 771.05p 756.44p 760.50p 477208
10/06/2015 749.50p 758.00p 745.50p 757.00p 669933
09/06/2015 753.00p 757.00p 746.31p 749.50p 471899
08/06/2015 760.00p 760.00p 751.50p 753.50p 394141
05/06/2015 771.50p 772.00p 752.00p 757.00p 752471
04/06/2015 771.50p 774.63p 768.50p 772.50p 460206
03/06/2015 775.50p 785.50p 771.00p 774.50p 594253
02/06/2015 776.50p 777.50p 768.36p 772.00p 380690
01/06/2015 768.00p 773.00p 765.00p 772.00p 399055
29/05/2015 775.00p 775.00p 762.00p 763.50p 614969
28/05/2015 769.00p 784.00p 765.50p 773.00p 518670
27/05/2015 759.50p 772.00p 758.00p 770.00p 398159
26/05/2015 752.00p 759.50p 752.00p 754.50p 248817
22/05/2015 753.50p 761.00p 753.50p 757.50p 438257
21/05/2015 764.00p 765.00p 754.50p 756.00p 646028
20/05/2015 757.50p 765.50p 752.50p 763.00p 643640
19/05/2015 744.50p 760.00p 744.50p 755.00p 483422
18/05/2015 740.00p 742.50p 736.00p 742.00p 464466
15/05/2015 743.00p 751.23p 739.00p 740.00p 667847
14/05/2015 744.00p 747.50p 736.50p 743.00p 389354
13/05/2015 730.00p 742.50p 729.50p 740.00p 428016
12/05/2015 727.50p 732.00p 717.50p 730.00p 463573
11/05/2015 747.50p 747.50p 732.00p 733.50p 345951
08/05/2015 738.00p 760.00p 732.50p 743.00p 784161
07/05/2015 709.50p 723.00p 700.50p 720.00p 482959
06/05/2015 712.00p 718.00p 710.00p 714.50p 584864
05/05/2015 719.50p 724.50p 711.50p 711.50p 767460
01/05/2015 715.00p 715.00p 701.24p 711.00p 141432
30/04/2015 710.00p 714.50p 703.00p 712.50p 488264
29/04/2015 723.50p 723.50p 710.00p 711.00p 356227
28/04/2015 724.00p 731.00p 710.50p 719.50p 678915
27/04/2015 720.50p 725.38p 712.00p 721.50p 357886
24/04/2015 723.50p 730.00p 718.00p 719.00p 360393
23/04/2015 722.00p 728.50p 719.18p 726.50p 458244
22/04/2015 724.50p 733.50p 717.50p 726.00p 456110
21/04/2015 719.00p 731.00p 717.72p 726.00p 1041521
20/04/2015 717.50p 725.50p 715.00p 719.50p 496396
17/04/2015 723.00p 728.50p 710.50p 719.50p 710719
16/04/2015 723.50p 724.50p 715.00p 719.00p 561740
15/04/2015 717.00p 730.00p 717.00p 721.50p 338072
14/04/2015 724.50p 729.13p 720.50p 722.00p 402126
13/04/2015 726.00p 728.50p 719.00p 725.50p 291179
10/04/2015 714.50p 727.00p 714.50p 723.50p 362485
09/04/2015 713.00p 716.50p 708.00p 716.50p 380162
08/04/2015 713.50p 715.00p 706.00p 709.50p 304631
07/04/2015 704.00p 714.00p 704.00p 711.50p 308962
02/04/2015 702.00p 706.50p 696.00p 703.50p 311349
01/04/2015 694.50p 701.50p 693.00p 698.50p 604445
31/03/2015 702.00p 716.00p 697.50p 698.50p 525053
30/03/2015 701.00p 712.00p 701.00p 705.00p 380013
27/03/2015 705.00p 705.46p 698.00p 701.00p 545602
26/03/2015 713.50p 713.50p 695.50p 702.00p 530746
25/03/2015 726.00p 727.50p 713.50p 715.00p 551560
24/03/2015 723.00p 727.50p 718.50p 723.50p 448193
23/03/2015 728.00p 728.00p 717.00p 720.50p 409516
20/03/2015 723.00p 726.50p 717.50p 723.50p 752749
19/03/2015 725.50p 732.05p 722.00p 723.50p 409477
18/03/2015 716.00p 728.00p 711.60p 726.00p 594494
17/03/2015 713.50p 717.00p 710.00p 716.00p 528418
16/03/2015 720.00p 720.00p 712.50p 716.50p 672595
13/03/2015 708.50p 715.50p 705.38p 713.00p 564440
12/03/2015 698.00p 706.00p 695.25p 706.00p 486987
11/03/2015 683.00p 695.50p 679.50p 695.00p 662232
10/03/2015 686.50p 692.00p 679.00p 680.00p 690107
09/03/2015 702.00p 704.50p 689.50p 690.50p 556615
06/03/2015 714.00p 715.50p 704.00p 705.50p 275843
05/03/2015 708.50p 713.00p 704.50p 711.00p 302176
04/03/2015 703.00p 706.50p 694.00p 706.00p 845013
03/03/2015 713.00p 715.00p 694.00p 698.00p 771452
02/03/2015 709.00p 719.50p 708.50p 713.00p 555572
27/02/2015 715.00p 720.50p 711.50p 712.50p 375677
26/02/2015 712.50p 718.50p 709.00p 716.50p 287217
25/02/2015 714.00p 719.50p 710.00p 715.50p 350194
24/02/2015 712.50p 716.00p 707.00p 714.00p 518853
23/02/2015 713.00p 713.00p 707.50p 711.00p 312106
20/02/2015 710.50p 710.50p 700.00p 707.50p 245889
19/02/2015 701.00p 707.50p 700.00p 707.50p 400442
18/02/2015 698.50p 708.50p 698.50p 704.00p 450855
17/02/2015 697.50p 700.50p 693.00p 697.50p 475462
16/02/2015 702.50p 705.50p 693.50p 696.50p 707229
13/02/2015 704.00p 709.00p 703.50p 705.00p 614710
12/02/2015 696.50p 706.50p 696.50p 703.00p 766043
11/02/2015 690.00p 697.50p 687.00p 695.50p 896726
10/02/2015 677.00p 698.00p 674.00p 689.50p 1057423
09/02/2015 689.50p 693.50p 663.50p 678.50p 1175747
06/02/2015 697.50p 708.00p 697.50p 706.00p 479954
05/02/2015 692.00p 706.50p 692.00p 702.50p 464932
04/02/2015 696.50p 699.00p 690.00p 699.00p 566470
03/02/2015 689.50p 694.00p 684.50p 693.00p 1521620
02/02/2015 699.50p 699.50p 679.04p 686.50p 494044
30/01/2015 702.00p 704.00p 689.46p 696.50p 651012
29/01/2015 705.50p 706.50p 695.00p 699.00p 714122
28/01/2015 702.00p 708.00p 697.00p 706.00p 781229
27/01/2015 702.50p 704.50p 689.50p 697.00p 510584
26/01/2015 697.00p 704.50p 692.48p 702.50p 515756
23/01/2015 698.00p 702.50p 693.50p 697.00p 742872
22/01/2015 701.50p 701.50p 691.50p 696.50p 689217
21/01/2015 697.00p 704.44p 690.14p 697.00p 775217
20/01/2015 688.50p 706.00p 688.50p 700.00p 842067
19/01/2015 672.50p 687.50p 671.50p 687.50p 457601
16/01/2015 679.50p 679.50p 659.50p 669.00p 1004012
15/01/2015 691.50p 699.00p 676.50p 678.50p 846449
14/01/2015 686.00p 686.00p 670.39p 676.50p 534510
13/01/2015 676.00p 692.00p 676.00p 687.50p 756436
12/01/2015 695.00p 696.00p 675.50p 680.00p 561769
09/01/2015 683.00p 693.50p 680.50p 691.00p 584294
08/01/2015 674.50p 683.50p 667.50p 683.00p 448411
07/01/2015 661.50p 675.50p 661.50p 668.00p 444784
06/01/2015 674.50p 674.50p 662.50p 663.00p 602625
05/01/2015 660.00p 675.50p 658.00p 672.50p 450087
02/01/2015 688.00p 688.00p 659.00p 660.50p 420043
31/12/2014 678.00p 691.00p 678.00p 687.50p 255290
30/12/2014 671.50p 677.50p 671.50p 674.50p 237087
29/12/2014 681.50p 683.50p 672.00p 674.00p 313568
24/12/2014 694.00p 694.00p 681.50p 682.00p 152567
23/12/2014 678.50p 686.50p 678.50p 682.00p 354278
22/12/2014 681.00p 682.50p 677.00p 681.00p 492767
19/12/2014 684.50p 686.50p 671.50p 676.50p 1182580
18/12/2014 670.00p 682.00p 662.50p 682.00p 567236
17/12/2014 666.50p 667.50p 659.50p 662.50p 520572
16/12/2014 651.50p 670.00p 642.50p 668.50p 921209

*Close Price adjusted for both dividends and splits