Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
11/11/2013 557.50p 575.00p 555.00p 567.50p 466976
08/11/2013 558.00p 562.74p 554.50p 555.00p 491003
07/11/2013 553.50p 564.50p 552.50p 561.50p 513004
06/11/2013 554.00p 557.51p 549.50p 555.50p 397006
05/11/2013 553.00p 553.50p 548.50p 549.50p 313243
04/11/2013 543.00p 554.50p 543.00p 553.50p 396589
01/11/2013 550.50p 550.50p 542.50p 543.50p 380343
31/10/2013 556.50p 558.00p 548.50p 548.50p 535141
30/10/2013 552.00p 559.50p 551.50p 559.00p 386657
29/10/2013 553.00p 556.00p 548.50p 552.00p 284053
28/10/2013 552.00p 554.40p 549.50p 553.50p 343312
25/10/2013 550.50p 555.50p 547.50p 553.00p 284934
24/10/2013 551.50p 556.50p 550.00p 553.50p 321821
23/10/2013 547.00p 556.50p 544.55p 551.00p 295663
22/10/2013 550.50p 550.50p 545.00p 548.00p 644167
21/10/2013 550.00p 552.00p 547.00p 550.50p 239899
18/10/2013 542.00p 548.99p 538.50p 547.50p 612836
17/10/2013 537.00p 540.50p 533.00p 538.50p 588775
16/10/2013 531.00p 541.50p 528.50p 540.00p 1285012
15/10/2013 534.50p 535.50p 529.50p 534.50p 1201473
14/10/2013 535.50p 538.89p 533.00p 534.00p 995962
11/10/2013 540.00p 540.00p 531.00p 536.00p 409684
10/10/2013 529.50p 539.00p 528.50p 538.00p 829788
09/10/2013 543.50p 546.50p 525.00p 528.00p 769473
08/10/2013 550.50p 554.00p 546.50p 546.50p 263512
07/10/2013 553.00p 553.00p 545.50p 550.00p 327090
04/10/2013 561.00p 562.00p 550.00p 554.00p 527544
03/10/2013 563.50p 567.50p 560.00p 561.50p 185463
02/10/2013 564.00p 570.50p 563.50p 563.50p 311492
01/10/2013 566.50p 568.00p 562.50p 567.50p 345940
30/09/2013 549.50p 566.50p 549.00p 566.50p 598248
27/09/2013 553.50p 558.98p 552.50p 556.00p 246720
26/09/2013 563.00p 563.00p 552.50p 554.50p 324897
25/09/2013 560.50p 565.00p 555.50p 561.00p 419872
24/09/2013 551.50p 562.50p 551.00p 560.50p 430910
23/09/2013 555.00p 559.50p 550.50p 551.00p 274899
20/09/2013 561.00p 565.50p 556.00p 556.00p 807849
19/09/2013 574.00p 580.00p 560.00p 560.00p 413315
18/09/2013 561.00p 566.69p 560.00p 566.00p 275793
17/09/2013 570.00p 571.50p 561.00p 561.00p 351849
16/09/2013 575.50p 576.50p 569.50p 571.50p 401481
13/09/2013 570.00p 577.50p 567.50p 570.00p 264273
12/09/2013 575.00p 575.00p 566.00p 570.00p 242783
11/09/2013 577.50p 584.00p 572.50p 574.00p 385654
10/09/2013 576.50p 586.50p 571.50p 575.50p 419085
09/09/2013 570.00p 573.50p 568.00p 573.50p 301714
06/09/2013 570.50p 571.55p 560.50p 569.00p 407895
05/09/2013 562.50p 570.50p 562.00p 570.50p 244631
04/09/2013 564.00p 566.50p 556.00p 562.00p 318386
03/09/2013 564.50p 569.50p 561.00p 562.50p 314871
02/09/2013 553.00p 569.50p 546.50p 562.00p 484421
30/08/2013 546.50p 550.00p 541.50p 546.50p 337755
29/08/2013 543.00p 550.00p 542.50p 547.50p 443088
28/08/2013 546.00p 547.50p 536.54p 539.50p 442221
27/08/2013 551.00p 558.00p 542.50p 547.50p 736482
23/08/2013 553.00p 560.00p 551.50p 552.00p 546151
22/08/2013 559.00p 560.50p 553.50p 556.50p 379557
21/08/2013 560.50p 562.50p 555.00p 556.00p 382271
20/08/2013 562.50p 568.00p 554.00p 559.50p 504279
19/08/2013 565.00p 574.50p 563.50p 568.00p 507978
16/08/2013 560.50p 574.50p 551.50p 574.50p 592905
15/08/2013 577.00p 577.00p 560.50p 560.50p 425572
14/08/2013 572.50p 578.00p 571.00p 576.00p 443871
13/08/2013 577.50p 579.00p 572.00p 572.50p 270621
12/08/2013 577.00p 582.50p 573.50p 575.50p 372991
09/08/2013 573.50p 579.00p 571.00p 578.00p 252490
08/08/2013 569.50p 576.00p 567.00p 571.00p 275211
07/08/2013 568.50p 570.00p 560.00p 567.00p 318122
06/08/2013 564.50p 579.50p 564.00p 568.50p 534151
05/08/2013 558.00p 564.00p 558.00p 564.00p 311769
02/08/2013 559.00p 563.00p 554.00p 559.00p 458714
01/08/2013 557.00p 562.00p 555.00p 558.00p 347692
31/07/2013 548.50p 559.50p 546.50p 556.00p 597546
30/07/2013 547.00p 552.50p 544.50p 551.00p 4909189
29/07/2013 541.50p 546.00p 538.50p 545.50p 395946
26/07/2013 537.00p 543.00p 536.50p 539.00p 468059
25/07/2013 536.00p 540.50p 522.50p 536.50p 702494
24/07/2013 526.50p 532.50p 522.50p 522.50p 338000
23/07/2013 533.50p 535.00p 527.00p 527.50p 333974
22/07/2013 533.00p 534.50p 528.00p 532.00p 348829
19/07/2013 524.50p 533.50p 523.15p 531.50p 278257
18/07/2013 527.50p 532.50p 521.00p 525.00p 323777
17/07/2013 524.00p 532.50p 522.00p 530.00p 335519
16/07/2013 535.50p 537.99p 527.00p 528.00p 213165
15/07/2013 534.00p 541.00p 533.00p 534.50p 253040
12/07/2013 532.00p 535.00p 530.00p 532.50p 174414
11/07/2013 530.00p 532.50p 526.50p 530.00p 298781
10/07/2013 534.50p 537.00p 522.00p 526.50p 551459
09/07/2013 537.00p 541.00p 534.50p 537.50p 360970
08/07/2013 527.00p 539.00p 513.00p 534.50p 471472
05/07/2013 522.50p 528.50p 519.00p 524.50p 475163
04/07/2013 513.00p 527.50p 510.50p 525.00p 496493
03/07/2013 505.50p 515.50p 502.00p 511.00p 439465
02/07/2013 513.00p 517.00p 508.50p 509.50p 473687
01/07/2013 504.00p 514.50p 502.00p 512.00p 349125
28/06/2013 514.00p 517.00p 501.86p 503.50p 682772
27/06/2013 506.00p 513.00p 489.55p 512.50p 464722
26/06/2013 498.50p 505.00p 496.60p 504.50p 620450
25/06/2013 488.10p 498.00p 484.20p 496.60p 486947
24/06/2013 493.90p 515.00p 477.10p 484.20p 857440
21/06/2013 500.50p 506.50p 488.30p 489.60p 1594298
20/06/2013 509.50p 516.00p 500.00p 500.50p 560924
19/06/2013 514.50p 518.50p 509.00p 516.00p 792689
18/06/2013 506.00p 513.00p 505.00p 513.00p 473614
17/06/2013 514.00p 514.00p 505.50p 506.00p 334465
14/06/2013 507.00p 515.50p 504.50p 507.00p 523265
13/06/2013 500.00p 511.50p 496.50p 504.50p 573513
12/06/2013 500.50p 508.00p 499.30p 502.50p 263855
11/06/2013 508.00p 508.50p 496.10p 501.50p 360197
10/06/2013 510.50p 512.50p 504.50p 508.50p 304153
07/06/2013 500.50p 510.00p 499.50p 508.00p 375559
06/06/2013 503.50p 509.00p 497.93p 501.00p 346171
05/06/2013 509.00p 516.00p 500.50p 503.50p 548633
04/06/2013 515.50p 520.00p 506.50p 513.00p 374639
03/06/2013 515.00p 518.49p 509.00p 513.50p 355761
31/05/2013 530.50p 532.00p 516.85p 517.00p 528374
30/05/2013 519.50p 534.50p 518.00p 531.50p 490400
29/05/2013 528.00p 530.50p 518.50p 525.00p 432561
28/05/2013 524.50p 534.00p 519.00p 528.00p 557967
24/05/2013 529.50p 534.44p 516.00p 519.00p 488292
23/05/2013 529.50p 531.00p 519.00p 529.00p 492212
22/05/2013 540.50p 542.50p 532.50p 537.00p 495232
21/05/2013 531.50p 539.50p 530.00p 538.50p 563587

*Close Price adjusted for both dividends and splits