Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/09/2010 290.90p 306.30p 290.90p 305.20p 634001
09/09/2010 289.50p 295.80p 282.49p 294.60p 850060
08/09/2010 282.30p 286.28p 278.80p 282.50p 557325
07/09/2010 287.90p 287.90p 279.40p 282.50p 397765
06/09/2010 289.90p 291.80p 285.90p 286.60p 476386
03/09/2010 285.60p 291.80p 282.70p 287.40p 495845
02/09/2010 278.30p 288.60p 278.30p 284.00p 671754
01/09/2010 276.70p 279.20p 271.80p 278.30p 703787
31/08/2010 272.60p 275.60p 270.30p 274.30p 733504
27/08/2010 271.10p 276.00p 270.80p 273.00p 677921
26/08/2010 269.90p 272.00p 268.50p 270.10p 421594
25/08/2010 275.00p 275.50p 269.70p 270.00p 968067
24/08/2010 275.40p 275.52p 272.00p 274.70p 517057
23/08/2010 276.40p 278.50p 274.60p 275.90p 412718
20/08/2010 275.00p 277.20p 272.20p 273.00p 584164
19/08/2010 275.00p 279.10p 271.20p 274.90p 615520
18/08/2010 278.40p 278.40p 273.10p 274.00p 802568
17/08/2010 272.90p 275.85p 272.30p 275.00p 312370
16/08/2010 273.70p 275.40p 271.40p 272.50p 273832
13/08/2010 278.80p 278.80p 272.90p 273.60p 333028
12/08/2010 272.00p 275.80p 270.40p 273.00p 554490
11/08/2010 277.00p 282.00p 272.60p 272.60p 463148
10/08/2010 278.30p 281.00p 277.60p 279.90p 283325
09/08/2010 280.00p 282.40p 278.70p 279.90p 218852
06/08/2010 280.00p 283.70p 277.50p 281.90p 494578
05/08/2010 281.40p 283.70p 277.00p 279.40p 597530
04/08/2010 281.20p 286.70p 281.00p 283.10p 339586
03/08/2010 282.70p 288.00p 279.90p 283.80p 917115
02/08/2010 280.90p 282.00p 275.30p 281.60p 1081059
30/07/2010 280.10p 285.70p 274.90p 277.50p 500860
29/07/2010 279.50p 283.30p 274.90p 278.00p 1048875
28/07/2010 275.60p 278.20p 273.70p 275.00p 867432
27/07/2010 281.10p 282.70p 273.30p 274.60p 793566
26/07/2010 281.60p 281.60p 276.40p 277.90p 553914
23/07/2010 278.90p 283.80p 277.00p 277.00p 802226
22/07/2010 279.20p 284.50p 277.90p 279.40p 975826
21/07/2010 289.20p 289.20p 280.20p 281.60p 641153
20/07/2010 285.30p 286.30p 282.20p 286.10p 482431
19/07/2010 286.10p 289.40p 282.00p 282.40p 260676
16/07/2010 286.10p 292.70p 286.10p 287.50p 339755
15/07/2010 289.00p 293.90p 286.00p 287.60p 655417
14/07/2010 294.20p 298.70p 286.70p 288.00p 670157
13/07/2010 283.00p 291.90p 283.00p 291.00p 731616
12/07/2010 285.60p 285.60p 280.40p 284.10p 241170
09/07/2010 282.70p 286.40p 281.90p 282.00p 362415
08/07/2010 282.10p 287.40p 280.70p 283.30p 906688
07/07/2010 272.40p 278.80p 271.90p 277.20p 520476
06/07/2010 272.20p 278.20p 270.40p 276.60p 327676
05/07/2010 267.80p 272.70p 267.80p 271.60p 340436
02/07/2010 266.10p 272.90p 264.23p 269.00p 304180
01/07/2010 269.40p 274.40p 264.50p 265.40p 465538
30/06/2010 271.30p 275.00p 271.00p 274.10p 806134
29/06/2010 276.00p 280.00p 271.10p 271.10p 601824
28/06/2010 278.00p 284.90p 273.40p 280.80p 642609
25/06/2010 276.50p 279.20p 273.10p 276.60p 593984
24/06/2010 274.80p 281.80p 273.10p 274.60p 1586650
23/06/2010 275.60p 276.40p 270.80p 272.40p 1494424
22/06/2010 276.40p 279.60p 267.40p 275.50p 1836857
21/06/2010 270.60p 272.50p 266.70p 271.00p 576190
18/06/2010 264.70p 266.70p 262.20p 265.60p 1306664
17/06/2010 266.20p 268.00p 259.30p 263.10p 314396
16/06/2010 263.70p 265.90p 257.60p 264.00p 1200892
15/06/2010 254.30p 263.80p 254.30p 260.90p 540713
14/06/2010 252.60p 258.30p 252.44p 256.50p 661981
11/06/2010 254.80p 257.00p 250.40p 253.40p 397190
10/06/2010 251.90p 255.80p 250.10p 254.50p 1669222
09/06/2010 254.40p 257.60p 249.50p 256.50p 533516
08/06/2010 245.40p 251.20p 245.40p 249.50p 536467
07/06/2010 247.30p 251.50p 247.30p 249.40p 360830
04/06/2010 250.00p 256.20p 250.00p 252.20p 550289
03/06/2010 248.40p 253.90p 248.40p 253.10p 587180
02/06/2010 246.10p 246.90p 241.10p 246.50p 745994
01/06/2010 247.90p 248.00p 241.90p 244.70p 820679
28/05/2010 251.80p 253.80p 247.90p 248.60p 488263
27/05/2010 246.80p 251.40p 243.30p 250.90p 612928
26/05/2010 240.00p 244.60p 240.00p 243.90p 765247
25/05/2010 244.90p 244.90p 238.60p 239.50p 388187
24/05/2010 247.00p 250.60p 245.10p 249.00p 299251
21/05/2010 246.70p 249.60p 244.00p 248.10p 507690
20/05/2010 251.10p 251.10p 248.10p 248.10p 517366
19/05/2010 260.20p 260.20p 246.50p 252.10p 996177
18/05/2010 267.00p 267.10p 258.20p 260.10p 419352
17/05/2010 267.40p 269.50p 262.60p 263.80p 824950
14/05/2010 271.10p 271.10p 263.00p 267.00p 777238
13/05/2010 274.30p 279.05p 270.00p 274.60p 458167
12/05/2010 265.30p 273.50p 264.20p 272.50p 463165
11/05/2010 263.60p 268.80p 256.10p 266.80p 515475
10/05/2010 253.10p 264.00p 248.80p 263.80p 2274942
07/05/2010 258.90p 260.00p 240.00p 246.50p 979277
06/05/2010 266.90p 271.90p 259.90p 264.10p 775409
05/05/2010 272.30p 272.30p 267.00p 270.40p 864436
04/05/2010 269.30p 278.50p 268.70p 271.80p 1089014
30/04/2010 272.90p 276.30p 270.40p 272.40p 529752
29/04/2010 268.20p 274.40p 268.00p 272.00p 524878
28/04/2010 263.50p 272.50p 263.50p 267.90p 954254
27/04/2010 266.90p 269.70p 265.00p 265.00p 401232
26/04/2010 265.00p 268.30p 262.67p 266.50p 485626
23/04/2010 261.90p 266.20p 261.50p 262.90p 300582
22/04/2010 262.80p 265.80p 259.00p 260.10p 568742
21/04/2010 263.70p 266.00p 261.40p 263.00p 387739
20/04/2010 260.00p 267.50p 260.00p 265.30p 500122
19/04/2010 263.00p 263.00p 257.70p 259.40p 250216
16/04/2010 263.40p 266.00p 261.50p 262.20p 1172810
15/04/2010 262.30p 264.20p 262.00p 262.90p 265040
14/04/2010 260.10p 262.20p 260.10p 261.80p 227459
13/04/2010 262.70p 262.70p 259.40p 259.40p 328057
12/04/2010 266.90p 267.60p 264.00p 264.60p 373168
09/04/2010 266.10p 268.10p 264.30p 264.80p 379661
08/04/2010 261.00p 266.40p 258.00p 266.30p 997671
07/04/2010 264.40p 266.40p 263.00p 264.50p 912142
06/04/2010 260.00p 263.60p 260.00p 263.20p 413595
01/04/2010 252.20p 259.00p 252.20p 259.00p 427515
31/03/2010 255.20p 259.20p 250.40p 252.20p 1341996
30/03/2010 255.80p 256.30p 252.40p 254.80p 336245
29/03/2010 261.30p 261.30p 251.00p 253.80p 328956
26/03/2010 256.60p 259.20p 254.11p 258.60p 273214
25/03/2010 251.40p 259.00p 249.50p 257.40p 415713
24/03/2010 261.10p 261.30p 255.10p 257.20p 384070
23/03/2010 261.70p 261.70p 259.40p 259.40p 446193
22/03/2010 259.80p 261.50p 257.00p 260.80p 435669
19/03/2010 262.10p 265.40p 257.60p 261.00p 1433898
18/03/2010 261.10p 266.70p 260.20p 262.10p 371201
17/03/2010 259.80p 265.80p 258.50p 263.80p 612095
16/03/2010 254.80p 260.30p 253.50p 258.50p 1174358
15/03/2010 255.90p 255.90p 252.90p 254.10p 1754138
12/03/2010 255.80p 257.20p 254.80p 255.00p 3242812
11/03/2010 251.40p 255.70p 251.40p 253.50p 545220
10/03/2010 251.90p 254.00p 249.90p 254.00p 479077
09/03/2010 258.40p 258.40p 251.00p 252.50p 894761
08/03/2010 258.70p 258.70p 252.40p 256.80p 325221
05/03/2010 255.00p 258.30p 255.00p 256.50p 414861
04/03/2010 255.60p 257.40p 249.80p 255.20p 631996
03/03/2010 248.90p 253.30p 248.90p 252.70p 369823
02/03/2010 248.10p 251.20p 248.10p 251.20p 1275011
01/03/2010 248.70p 251.60p 246.10p 247.00p 1629037
26/02/2010 247.60p 249.20p 244.40p 249.20p 1408170
25/02/2010 249.90p 250.90p 246.30p 246.30p 717422
24/02/2010 247.00p 250.40p 246.90p 249.90p 270724
23/02/2010 253.00p 253.00p 247.60p 248.40p 248867
22/02/2010 251.70p 254.10p 250.40p 253.20p 492216
19/02/2010 246.00p 251.50p 246.00p 251.20p 515455
18/02/2010 247.10p 250.50p 246.70p 249.70p 361847
17/02/2010 244.30p 251.20p 244.30p 249.40p 619553
16/02/2010 246.10p 247.21p 242.10p 245.10p 934973
15/02/2010 243.90p 246.50p 240.10p 242.30p 392556
12/02/2010 244.80p 246.30p 240.10p 242.80p 816534
11/02/2010 238.00p 245.60p 238.00p 242.00p 1904370
10/02/2010 224.50p 228.90p 223.40p 227.70p 722600
09/02/2010 222.60p 224.60p 222.40p 223.40p 1347382
08/02/2010 224.00p 227.70p 223.00p 223.00p 512832
05/02/2010 226.40p 227.46p 222.20p 224.00p 1102304
04/02/2010 232.60p 232.60p 222.00p 226.60p 1560032
03/02/2010 233.40p 236.70p 231.20p 231.90p 442420
02/02/2010 231.90p 234.80p 230.80p 234.30p 877028
01/02/2010 232.40p 234.20p 228.20p 231.30p 505224
29/01/2010 237.70p 237.70p 232.80p 233.50p 766087
28/01/2010 238.90p 240.00p 235.40p 235.40p 669575
27/01/2010 239.80p 239.80p 235.40p 237.00p 377958
26/01/2010 239.50p 242.71p 238.00p 239.80p 994172
25/01/2010 240.50p 243.22p 238.50p 238.50p 548343
22/01/2010 240.10p 242.77p 238.00p 240.00p 1736738
21/01/2010 241.30p 242.85p 238.70p 240.10p 510208
20/01/2010 243.00p 247.63p 237.00p 239.20p 652919
19/01/2010 243.00p 248.00p 242.10p 244.10p 388416
18/01/2010 245.00p 245.85p 243.00p 243.20p 1484006
15/01/2010 244.90p 246.40p 243.20p 244.50p 446676
14/01/2010 250.10p 252.40p 245.00p 245.90p 430665
13/01/2010 248.20p 248.20p 246.00p 246.80p 645666
12/01/2010 248.00p 248.00p 244.00p 247.10p 464173
11/01/2010 243.50p 248.00p 243.50p 246.10p 333725
08/01/2010 245.80p 249.20p 244.40p 246.10p 656489
07/01/2010 249.40p 249.40p 244.90p 247.00p 590107
06/01/2010 249.10p 249.71p 245.30p 247.90p 494901
05/01/2010 251.60p 254.80p 249.00p 252.90p 497097
04/01/2010 249.50p 251.10p 243.80p 250.50p 507745
31/12/2009 252.60p 252.60p 242.70p 243.00p 147462
30/12/2009 250.80p 250.80p 244.90p 248.20p 598973
29/12/2009 249.70p 250.90p 245.80p 249.00p 320688
24/12/2009 248.20p 248.20p 241.06p 242.50p 33760
23/12/2009 242.30p 246.20p 242.30p 243.70p 334681
22/12/2009 246.50p 246.70p 240.90p 243.30p 696651
21/12/2009 248.90p 250.00p 246.00p 248.90p 330950
18/12/2009 249.90p 249.90p 240.60p 244.90p 1635980
17/12/2009 249.90p 250.70p 247.00p 249.00p 860569
16/12/2009 247.20p 249.70p 244.60p 247.80p 614000
15/12/2009 247.50p 247.50p 244.00p 245.80p 762205
14/12/2009 250.20p 250.20p 244.10p 246.20p 332180
11/12/2009 247.20p 250.00p 243.90p 246.70p 402141
10/12/2009 246.70p 249.30p 244.30p 249.10p 483733
09/12/2009 247.90p 248.00p 244.20p 245.50p 492382
08/12/2009 245.10p 249.40p 243.50p 246.80p 1759804
07/12/2009 240.00p 249.90p 240.00p 245.80p 1384026
04/12/2009 244.50p 244.60p 237.20p 243.40p 1366717
03/12/2009 235.40p 256.00p 233.00p 243.30p 2453032
02/12/2009 232.60p 236.20p 229.90p 233.00p 2115624
01/12/2009 225.80p 232.60p 224.00p 231.50p 724091
30/11/2009 227.70p 229.00p 223.40p 223.40p 449688
27/11/2009 224.00p 229.90p 221.80p 228.70p 325950
26/11/2009 230.60p 232.00p 223.10p 223.10p 453141
25/11/2009 237.10p 237.10p 232.70p 233.30p 302517

*Close Price adjusted for both dividends and splits