Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/08/2014 634.00p 634.00p 622.00p 622.50p 290778
27/08/2014 630.50p 638.61p 630.50p 632.00p 471786
26/08/2014 630.50p 633.30p 622.50p 632.50p 665811
22/08/2014 627.00p 630.50p 625.50p 629.00p 453829
21/08/2014 624.00p 628.00p 619.50p 626.50p 491143
20/08/2014 621.50p 625.50p 617.50p 622.00p 518106
19/08/2014 616.50p 627.00p 616.50p 624.00p 678300
18/08/2014 615.00p 616.50p 610.50p 616.00p 1123225
15/08/2014 607.50p 612.50p 605.00p 609.00p 450847
14/08/2014 601.00p 608.50p 598.50p 606.50p 402139
13/08/2014 594.50p 599.50p 585.00p 599.00p 543326
12/08/2014 582.00p 590.50p 581.28p 588.50p 1173408
11/08/2014 576.00p 585.00p 569.50p 582.00p 495773
08/08/2014 569.00p 571.50p 564.50p 569.50p 236636
07/08/2014 561.50p 575.00p 561.50p 571.00p 390867
06/08/2014 563.00p 564.00p 557.50p 563.00p 768253
05/08/2014 559.00p 567.00p 558.50p 564.00p 246124
04/08/2014 563.50p 566.50p 558.50p 558.50p 300637
01/08/2014 560.00p 565.27p 552.50p 564.50p 409549
31/07/2014 566.50p 568.50p 556.00p 563.00p 782974
30/07/2014 574.00p 574.00p 565.00p 567.00p 254074
29/07/2014 565.50p 573.50p 565.50p 572.50p 668029
28/07/2014 573.50p 573.70p 559.50p 566.50p 318382
25/07/2014 573.50p 575.50p 569.00p 570.50p 343675
24/07/2014 564.50p 577.00p 564.50p 575.00p 367939
23/07/2014 563.50p 570.00p 562.62p 566.00p 447145
22/07/2014 562.00p 566.80p 559.00p 563.00p 195872
21/07/2014 565.00p 566.50p 559.18p 561.50p 407990
18/07/2014 561.50p 568.50p 561.50p 566.50p 394496
17/07/2014 564.00p 571.50p 558.00p 566.00p 299342
16/07/2014 557.50p 567.00p 557.50p 564.00p 381332
15/07/2014 574.00p 577.00p 563.00p 563.00p 437100
14/07/2014 579.50p 580.00p 574.00p 577.00p 325470
11/07/2014 570.50p 578.50p 570.50p 576.00p 243480
10/07/2014 579.00p 580.00p 568.50p 572.50p 440048
09/07/2014 585.50p 596.50p 574.00p 577.50p 294178
08/07/2014 585.50p 588.00p 581.00p 583.00p 634022
07/07/2014 589.00p 589.00p 577.00p 583.00p 254434
04/07/2014 588.00p 595.00p 588.00p 588.50p 244650
03/07/2014 593.00p 593.70p 588.50p 591.00p 325130
02/07/2014 587.50p 594.50p 587.00p 590.50p 676997
01/07/2014 592.50p 592.50p 581.50p 589.00p 692776
30/06/2014 589.50p 590.50p 583.97p 589.50p 386054
27/06/2014 584.50p 588.50p 582.00p 587.00p 566799
26/06/2014 579.50p 587.00p 574.00p 583.50p 403385
25/06/2014 590.00p 590.00p 579.00p 579.50p 1002334
24/06/2014 603.50p 603.50p 584.90p 588.50p 531040
23/06/2014 602.00p 604.50p 596.00p 599.00p 306632
20/06/2014 602.00p 610.50p 599.50p 602.00p 723999
19/06/2014 609.50p 611.50p 599.00p 599.50p 283017
18/06/2014 602.50p 605.50p 595.00p 601.50p 538641
17/06/2014 604.00p 609.00p 597.00p 601.00p 506241
16/06/2014 607.00p 613.00p 600.50p 601.50p 533632
13/06/2014 617.50p 618.06p 603.00p 608.00p 797196
12/06/2014 587.00p 619.50p 587.00p 614.50p 961628
11/06/2014 603.50p 603.50p 587.00p 591.00p 650429
10/06/2014 599.50p 602.50p 593.00p 600.00p 417303
09/06/2014 602.00p 602.50p 594.00p 599.00p 317042
06/06/2014 595.00p 604.50p 590.50p 599.00p 1667645
05/06/2014 603.00p 608.50p 591.50p 594.00p 654463
04/06/2014 601.00p 606.50p 598.50p 605.00p 358501
03/06/2014 599.00p 606.00p 588.50p 602.00p 646752
02/06/2014 589.50p 606.00p 588.14p 594.00p 597202
30/05/2014 579.00p 592.00p 573.33p 592.00p 502540
29/05/2014 583.50p 587.00p 577.36p 582.50p 217485
28/05/2014 572.00p 583.50p 572.00p 582.00p 433903
27/05/2014 575.50p 577.50p 569.50p 575.00p 367932
23/05/2014 564.50p 571.50p 564.50p 570.00p 271377
22/05/2014 568.00p 572.50p 566.50p 568.50p 253393
21/05/2014 563.50p 570.00p 558.50p 568.00p 224599
20/05/2014 563.00p 569.19p 561.00p 562.50p 328914
19/05/2014 563.50p 567.43p 556.00p 561.00p 381431
16/05/2014 580.50p 583.50p 554.00p 562.00p 554410
15/05/2014 584.50p 589.50p 575.00p 575.00p 332037
14/05/2014 586.50p 589.00p 580.50p 586.00p 272200
13/05/2014 586.50p 589.00p 580.50p 584.00p 215885
12/05/2014 577.00p 583.50p 570.50p 583.00p 225113
09/05/2014 571.00p 577.00p 565.00p 571.50p 263687
08/05/2014 575.00p 580.00p 571.00p 574.50p 344780
07/05/2014 568.50p 575.50p 564.00p 571.50p 379827
06/05/2014 569.00p 574.00p 562.00p 570.50p 428121
02/05/2014 557.00p 569.00p 557.00p 567.00p 334325
01/05/2014 558.00p 566.00p 555.00p 560.50p 151438
30/04/2014 559.50p 564.00p 555.00p 561.50p 505212
29/04/2014 566.50p 571.00p 562.00p 562.00p 241619
28/04/2014 575.00p 580.26p 561.00p 564.00p 250808
25/04/2014 577.50p 583.00p 567.02p 575.00p 287983
24/04/2014 579.50p 585.50p 574.50p 576.00p 360030
23/04/2014 581.50p 584.00p 578.50p 579.00p 295851
22/04/2014 572.00p 582.00p 570.00p 580.00p 376802
17/04/2014 568.00p 573.00p 563.50p 571.00p 384658
16/04/2014 567.50p 569.00p 563.00p 564.50p 451071
15/04/2014 566.00p 572.50p 560.00p 561.00p 305893
14/04/2014 576.50p 577.50p 564.50p 568.50p 614900
11/04/2014 578.00p 579.00p 566.14p 577.50p 363918
10/04/2014 593.50p 596.50p 582.50p 584.00p 347519
09/04/2014 581.50p 593.00p 577.50p 590.00p 290764
08/04/2014 587.00p 590.50p 571.00p 577.50p 334440
07/04/2014 592.00p 599.00p 588.00p 588.50p 403640
04/04/2014 593.50p 599.50p 591.00p 596.50p 298105
03/04/2014 587.50p 595.00p 587.50p 593.50p 571282
02/04/2014 587.50p 596.45p 584.50p 590.00p 480082
01/04/2014 577.50p 586.00p 575.00p 585.50p 405159
31/03/2014 584.50p 584.50p 573.00p 576.00p 589110
28/03/2014 583.00p 586.70p 577.50p 578.50p 442558
27/03/2014 587.50p 589.50p 580.32p 583.50p 327672
26/03/2014 584.00p 589.69p 579.39p 589.00p 750711
25/03/2014 578.50p 591.00p 578.50p 585.00p 252453
24/03/2014 588.00p 592.50p 576.00p 579.00p 279926
21/03/2014 583.50p 592.00p 582.50p 589.00p 753475
20/03/2014 580.00p 584.00p 577.00p 584.00p 494712
19/03/2014 589.00p 590.99p 585.50p 587.00p 307422
18/03/2014 587.50p 592.00p 581.00p 588.50p 432870
17/03/2014 589.50p 592.00p 585.00p 590.00p 316698
14/03/2014 587.50p 591.00p 581.00p 586.00p 311792
13/03/2014 590.00p 594.50p 580.00p 591.00p 539751
12/03/2014 592.50p 592.50p 585.00p 585.00p 411456
11/03/2014 587.50p 593.00p 581.00p 591.50p 258644
10/03/2014 590.50p 600.64p 585.00p 588.00p 270223
07/03/2014 596.00p 601.00p 586.38p 590.00p 325169
06/03/2014 598.00p 601.88p 592.50p 598.00p 267675
05/03/2014 604.00p 610.00p 597.00p 598.00p 282972
04/03/2014 597.00p 610.50p 591.00p 606.50p 405417
03/03/2014 602.50p 610.00p 588.00p 591.00p 508095
28/02/2014 599.50p 614.50p 599.00p 610.00p 487863
27/02/2014 594.50p 602.50p 591.00p 601.00p 759927
26/02/2014 595.50p 597.00p 591.00p 596.50p 341841
25/02/2014 589.00p 597.50p 586.50p 596.00p 732307
24/02/2014 580.00p 589.00p 573.50p 589.00p 794466
21/02/2014 574.50p 580.50p 566.50p 578.50p 892012
20/02/2014 572.50p 579.00p 572.50p 574.50p 725517
19/02/2014 576.50p 582.00p 573.84p 579.50p 426690
18/02/2014 583.00p 584.50p 574.00p 578.50p 596576
17/02/2014 578.00p 584.50p 578.00p 584.50p 397912
14/02/2014 580.00p 586.00p 576.00p 580.00p 425788
13/02/2014 579.50p 582.00p 572.00p 578.00p 585989
12/02/2014 581.50p 584.00p 576.50p 582.00p 514866
11/02/2014 590.00p 597.90p 571.00p 581.50p 875191
10/02/2014 594.50p 597.00p 591.50p 593.50p 326350
07/02/2014 600.00p 600.00p 594.50p 595.50p 469514
06/02/2014 596.00p 600.00p 590.50p 600.00p 348822
05/02/2014 597.00p 600.00p 590.00p 592.00p 373188
04/02/2014 588.50p 597.50p 582.50p 597.50p 493145
03/02/2014 595.50p 602.00p 586.50p 589.00p 562480
31/01/2014 605.50p 609.50p 594.00p 598.50p 439292
30/01/2014 610.50p 611.50p 601.00p 606.00p 284646
29/01/2014 618.00p 621.00p 603.50p 607.00p 371077
28/01/2014 609.00p 616.00p 602.97p 611.00p 260289
27/01/2014 615.00p 615.00p 603.00p 605.00p 424389
24/01/2014 617.00p 621.50p 605.50p 614.50p 496629
23/01/2014 619.50p 629.50p 618.50p 620.50p 462975
22/01/2014 617.50p 623.50p 615.00p 622.00p 295340
21/01/2014 618.50p 622.50p 616.50p 617.50p 282769
20/01/2014 622.50p 625.50p 618.50p 619.50p 147599
17/01/2014 624.00p 624.50p 619.00p 622.00p 653067
16/01/2014 624.50p 626.50p 619.00p 620.00p 743992
15/01/2014 616.00p 625.50p 612.50p 623.00p 1928670
14/01/2014 612.50p 617.50p 609.50p 612.50p 853304
13/01/2014 617.00p 619.00p 611.50p 617.50p 498625
10/01/2014 603.50p 617.50p 603.50p 616.00p 481175
09/01/2014 615.50p 617.50p 601.00p 604.50p 251018
08/01/2014 619.50p 621.30p 613.00p 613.50p 303543
07/01/2014 618.50p 624.00p 615.20p 620.00p 371385
06/01/2014 622.00p 624.80p 613.00p 616.50p 259428
03/01/2014 611.00p 618.50p 607.00p 617.00p 257049
02/01/2014 612.50p 614.50p 602.00p 613.50p 299940
31/12/2013 614.50p 614.50p 600.00p 603.50p 85527
30/12/2013 615.00p 617.50p 606.18p 611.50p 222632
27/12/2013 606.00p 612.50p 606.00p 611.50p 145004
24/12/2013 599.50p 608.00p 599.50p 606.00p 77384
23/12/2013 597.50p 603.50p 597.00p 602.50p 250611
20/12/2013 584.50p 599.50p 584.00p 599.50p 843645
19/12/2013 580.00p 594.50p 577.00p 586.50p 339606
18/12/2013 575.00p 579.82p 574.50p 577.00p 742030
17/12/2013 567.50p 577.00p 565.50p 576.50p 1111208
16/12/2013 566.00p 578.50p 563.50p 569.50p 317203
13/12/2013 562.00p 566.00p 560.00p 564.50p 151763
12/12/2013 564.00p 567.36p 559.00p 560.00p 403767
11/12/2013 564.50p 573.50p 561.50p 563.50p 459593
10/12/2013 566.50p 572.95p 563.00p 569.00p 280345
09/12/2013 574.00p 575.00p 568.00p 571.00p 266024
06/12/2013 565.00p 573.00p 562.00p 573.00p 261835
05/12/2013 567.00p 576.50p 555.50p 568.50p 535813
04/12/2013 579.00p 584.02p 567.00p 570.00p 399920
03/12/2013 587.00p 587.00p 577.00p 580.00p 357105
02/12/2013 585.50p 588.00p 579.00p 583.00p 337134
29/11/2013 590.00p 594.00p 587.00p 587.00p 291400
28/11/2013 591.00p 594.00p 588.50p 591.50p 199408
27/11/2013 591.00p 595.00p 585.00p 590.00p 183334
26/11/2013 596.00p 599.00p 586.50p 586.50p 428041
25/11/2013 593.00p 596.78p 588.00p 594.50p 331615
22/11/2013 590.00p 594.50p 588.50p 588.50p 349152
21/11/2013 589.50p 594.00p 587.00p 589.00p 664968
20/11/2013 578.00p 593.00p 576.50p 592.00p 540894
19/11/2013 570.00p 587.50p 568.38p 584.00p 374153
18/11/2013 570.50p 573.50p 562.50p 571.00p 341824
15/11/2013 573.00p 575.00p 569.50p 569.50p 307493
14/11/2013 571.50p 577.00p 566.00p 573.50p 294366
13/11/2013 571.00p 574.50p 566.00p 566.00p 512887
12/11/2013 568.50p 575.50p 565.50p 572.50p 413573

*Close Price adjusted for both dividends and splits