Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
25/04/2023 2,252.00p 2,295.00p 2,250.00p 2,287.00p 581533
24/04/2023 2,237.00p 2,269.00p 2,233.00p 2,262.00p 344328
21/04/2023 2,204.00p 2,239.00p 2,198.00p 2,238.00p 581016
20/04/2023 2,192.00p 2,211.00p 2,174.00p 2,211.00p 729738
19/04/2023 2,226.00p 2,236.00p 2,197.00p 2,197.00p 397588
18/04/2023 2,261.00p 2,269.00p 2,240.00p 2,246.00p 380701
17/04/2023 2,262.00p 2,272.00p 2,257.00p 2,260.00p 293898
14/04/2023 2,219.00p 2,264.00p 2,217.00p 2,256.00p 575068
13/04/2023 2,225.00p 2,243.07p 2,206.00p 2,215.00p 365523
12/04/2023 2,179.00p 2,220.00p 2,178.68p 2,213.00p 563601
11/04/2023 2,184.00p 2,188.07p 2,165.00p 2,182.00p 411343
06/04/2023 2,142.00p 2,177.00p 2,142.00p 2,177.00p 349246
05/04/2023 2,201.00p 2,201.00p 2,131.00p 2,155.00p 455438
04/04/2023 2,211.00p 2,229.00p 2,199.00p 2,204.00p 669344
03/04/2023 2,228.00p 2,228.00p 2,191.00p 2,205.00p 458136
31/03/2023 2,212.00p 2,241.00p 2,190.00p 2,229.00p 722506
30/03/2023 2,177.00p 2,213.00p 2,171.94p 2,213.00p 413083
29/03/2023 2,147.00p 2,166.00p 2,137.00p 2,166.00p 307105
28/03/2023 2,125.00p 2,151.00p 2,120.00p 2,128.00p 487468
27/03/2023 2,116.00p 2,133.24p 2,100.00p 2,117.00p 523960
24/03/2023 2,106.00p 2,120.00p 2,093.00p 2,096.00p 298651
23/03/2023 2,101.00p 2,118.38p 2,087.44p 2,111.00p 898241
22/03/2023 2,095.00p 2,108.00p 2,076.00p 2,099.00p 630084
21/03/2023 2,090.00p 2,109.00p 2,085.00p 2,086.00p 553462
20/03/2023 2,053.00p 2,104.00p 2,048.00p 2,077.00p 516016
17/03/2023 2,097.00p 2,114.00p 2,046.00p 2,067.00p 1603350
16/03/2023 2,078.00p 2,101.00p 2,037.00p 2,091.00p 804300
15/03/2023 2,105.00p 2,105.00p 2,047.00p 2,047.00p 472392
14/03/2023 2,045.00p 2,100.00p 2,045.00p 2,089.00p 764748
13/03/2023 2,078.00p 2,079.00p 2,022.00p 2,051.00p 393882
10/03/2023 2,122.00p 2,122.00p 2,067.00p 2,080.00p 430447
09/03/2023 2,149.00p 2,149.00p 2,113.00p 2,144.00p 371838
08/03/2023 2,143.00p 2,156.00p 2,130.00p 2,156.00p 309710
07/03/2023 2,151.00p 2,174.00p 2,144.84p 2,155.00p 556436
06/03/2023 2,175.00p 2,180.00p 2,140.00p 2,159.00p 379635
03/03/2023 2,202.00p 2,204.00p 2,162.00p 2,176.00p 685142
02/03/2023 2,155.00p 2,194.00p 2,153.00p 2,186.00p 503800
01/03/2023 2,172.00p 2,201.00p 2,158.00p 2,167.00p 492681
28/02/2023 2,193.00p 2,193.00p 2,152.00p 2,164.00p 992346
27/02/2023 2,193.00p 2,216.00p 2,192.00p 2,193.00p 372270
24/02/2023 2,204.00p 2,227.00p 2,177.00p 2,179.00p 453548
23/02/2023 2,200.00p 2,220.00p 2,194.00p 2,196.00p 446430
22/02/2023 2,197.00p 2,225.00p 2,181.00p 2,193.00p 572305
21/02/2023 2,215.00p 2,220.00p 2,189.00p 2,209.00p 518083
20/02/2023 2,238.00p 2,242.00p 2,218.00p 2,223.00p 219355
17/02/2023 2,226.00p 2,251.00p 2,210.00p 2,239.00p 449016
16/02/2023 2,252.00p 2,270.00p 2,225.00p 2,260.00p 428955
15/02/2023 2,228.00p 2,259.00p 2,218.00p 2,241.00p 399600
14/02/2023 2,249.00p 2,273.00p 2,220.00p 2,220.00p 524880
13/02/2023 2,217.00p 2,247.00p 2,212.90p 2,247.00p 585579
10/02/2023 2,256.00p 2,280.00p 2,211.00p 2,211.00p 792256
09/02/2023 2,301.00p 2,315.00p 2,265.00p 2,265.00p 326515
08/02/2023 2,284.00p 2,328.00p 2,283.00p 2,293.00p 839434
07/02/2023 2,293.00p 2,313.00p 2,259.00p 2,271.00p 715704
06/02/2023 2,294.00p 2,308.00p 2,282.00p 2,299.00p 483184
03/02/2023 2,278.00p 2,320.00p 2,259.00p 2,315.00p 724741
02/02/2023 2,211.00p 2,289.00p 2,200.72p 2,289.00p 477487
01/02/2023 2,152.00p 2,210.00p 2,152.00p 2,179.00p 584660
31/01/2023 2,140.00p 2,154.00p 2,122.00p 2,148.00p 878536
30/01/2023 2,101.00p 2,154.00p 2,095.00p 2,154.00p 380589
27/01/2023 2,129.00p 2,145.00p 2,100.00p 2,115.00p 564592
26/01/2023 2,112.00p 2,162.00p 2,107.00p 2,138.00p 622803
25/01/2023 2,130.00p 2,132.00p 2,079.00p 2,093.00p 1892278
24/01/2023 2,144.00p 2,148.19p 2,116.00p 2,128.00p 1049086
23/01/2023 2,128.00p 2,144.31p 2,100.00p 2,132.00p 644177
20/01/2023 2,104.00p 2,124.00p 2,090.00p 2,105.00p 502643
19/01/2023 2,154.00p 2,158.00p 2,108.00p 2,108.00p 365926
18/01/2023 2,184.00p 2,206.14p 2,151.00p 2,157.00p 484722
17/01/2023 2,161.00p 2,182.00p 2,142.00p 2,180.00p 710457
16/01/2023 2,132.00p 2,183.00p 2,124.00p 2,166.00p 413997
13/01/2023 2,112.00p 2,128.00p 2,093.00p 2,125.00p 657055
12/01/2023 2,135.00p 2,142.00p 2,081.00p 2,106.00p 526622
11/01/2023 2,084.00p 2,166.08p 2,081.08p 2,133.00p 737929
10/01/2023 2,069.00p 2,095.00p 2,050.00p 2,090.00p 442997
09/01/2023 2,094.00p 2,094.00p 2,062.00p 2,083.00p 551044
06/01/2023 2,057.00p 2,067.00p 2,022.00p 2,063.00p 352740
05/01/2023 2,064.00p 2,075.00p 2,046.00p 2,057.00p 342788
04/01/2023 2,048.00p 2,076.00p 2,036.00p 2,076.00p 857730
03/01/2023 1,969.50p 2,038.00p 1,969.00p 2,030.00p 816750
30/12/2022 2,013.00p 2,020.00p 1,974.00p 1,974.00p 327554
29/12/2022 2,013.00p 2,021.00p 1,993.00p 2,020.00p 317792
28/12/2022 2,000.00p 2,033.00p 1,991.00p 2,017.00p 438010
23/12/2022 1,995.00p 2,031.00p 1,990.50p 1,990.50p 210211
22/12/2022 2,054.00p 2,065.00p 1,994.50p 1,994.50p 363271
21/12/2022 2,067.00p 2,072.00p 2,018.00p 2,048.00p 556830
20/12/2022 2,034.00p 2,060.00p 2,027.00p 2,056.00p 742432
19/12/2022 2,076.00p 2,076.00p 2,049.76p 2,062.00p 326295
16/12/2022 2,125.00p 2,130.00p 2,064.00p 2,067.00p 1365790
15/12/2022 2,149.00p 2,172.00p 2,129.36p 2,140.00p 427178
14/12/2022 2,167.00p 2,177.00p 2,144.00p 2,177.00p 357750
13/12/2022 2,138.00p 2,227.00p 2,116.00p 2,186.00p 708598
12/12/2022 2,128.00p 2,152.00p 2,113.00p 2,137.00p 496355
09/12/2022 2,090.00p 2,135.82p 2,068.00p 2,133.00p 544253
08/12/2022 2,133.00p 2,133.00p 2,074.00p 2,077.00p 656159
07/12/2022 2,149.00p 2,172.00p 2,118.00p 2,124.00p 594630
06/12/2022 2,201.00p 2,212.00p 2,160.00p 2,160.00p 567657
05/12/2022 2,258.00p 2,258.00p 2,218.00p 2,218.00p 561148
02/12/2022 2,222.00p 2,268.64p 2,197.00p 2,249.00p 572505
01/12/2022 2,207.00p 2,240.00p 2,202.00p 2,219.00p 685054
30/11/2022 2,130.00p 2,192.00p 2,126.00p 2,172.00p 1864154
29/11/2022 2,260.00p 2,263.00p 2,113.00p 2,128.00p 779890
28/11/2022 2,262.00p 2,289.00p 2,244.00p 2,271.00p 545290
25/11/2022 2,254.00p 2,270.00p 2,228.00p 2,269.00p 705464
24/11/2022 2,252.00p 2,280.00p 2,228.00p 2,266.00p 398031
23/11/2022 2,248.00p 2,271.00p 2,216.00p 2,255.00p 494039
22/11/2022 2,215.00p 2,245.00p 2,196.00p 2,240.00p 595157
21/11/2022 2,207.00p 2,232.00p 2,162.00p 2,225.00p 623594
18/11/2022 2,232.00p 2,250.00p 2,207.00p 2,225.00p 781501
17/11/2022 2,394.00p 2,394.00p 2,200.73p 2,247.00p 764491
16/11/2022 2,376.00p 2,397.96p 2,342.00p 2,349.00p 566340
15/11/2022 2,421.00p 2,436.00p 2,353.00p 2,370.00p 884994
14/11/2022 2,361.00p 2,419.00p 2,347.00p 2,419.00p 963153
11/11/2022 2,310.00p 2,361.00p 2,305.00p 2,357.00p 519938
10/11/2022 2,194.00p 2,333.00p 2,159.00p 2,329.00p 491618
09/11/2022 2,176.00p 2,215.00p 2,176.00p 2,213.00p 341983
08/11/2022 2,143.00p 2,205.00p 2,128.04p 2,202.00p 478995
07/11/2022 2,155.00p 2,163.00p 2,125.00p 2,157.00p 639228
04/11/2022 2,079.00p 2,157.00p 2,063.00p 2,157.00p 700847
03/11/2022 2,079.00p 2,086.00p 2,037.00p 2,066.00p 736962
02/11/2022 2,135.00p 2,143.00p 2,117.00p 2,118.00p 467417
01/11/2022 2,139.00p 2,158.00p 2,112.00p 2,125.00p 431091
31/10/2022 2,149.00p 2,149.00p 2,105.00p 2,115.00p 521496
28/10/2022 2,158.00p 2,160.00p 2,124.00p 2,138.00p 659365
27/10/2022 2,191.00p 2,197.00p 2,156.00p 2,186.00p 699042
26/10/2022 2,154.00p 2,217.00p 2,150.00p 2,206.00p 471421
25/10/2022 2,121.00p 2,184.22p 2,111.00p 2,170.00p 515056
24/10/2022 2,112.00p 2,144.00p 2,092.00p 2,115.00p 567633
21/10/2022 2,048.00p 2,074.00p 2,019.00p 2,074.00p 6073353
20/10/2022 2,026.00p 2,074.00p 2,007.00p 2,074.00p 906416
19/10/2022 2,077.00p 2,077.00p 2,018.00p 2,044.00p 682553
18/10/2022 2,063.00p 2,099.00p 2,056.00p 2,074.00p 691642
17/10/2022 2,037.00p 2,037.00p 1,930.00p 2,028.00p 1153427
14/10/2022 2,048.00p 2,102.00p 2,030.00p 2,043.00p 683212
13/10/2022 2,069.00p 2,075.00p 1,950.93p 2,015.00p 1106189
12/10/2022 2,095.00p 2,126.00p 2,073.00p 2,080.00p 545896
11/10/2022 2,109.00p 2,121.00p 2,067.00p 2,097.00p 618953
10/10/2022 2,100.00p 2,127.00p 2,077.00p 2,110.00p 474997
07/10/2022 2,145.00p 2,161.00p 2,087.00p 2,102.00p 992750
06/10/2022 2,162.00p 2,174.00p 2,144.00p 2,160.00p 430634
05/10/2022 2,169.00p 2,191.17p 2,126.00p 2,141.00p 646899
04/10/2022 2,080.00p 2,183.20p 2,066.00p 2,164.00p 890390
03/10/2022 2,014.00p 2,060.00p 1,968.00p 2,059.00p 783458
30/09/2022 1,980.00p 2,061.32p 1,980.00p 2,045.00p 784565
29/09/2022 2,041.00p 2,053.51p 1,981.50p 2,011.00p 964375
28/09/2022 2,006.00p 2,062.00p 1,989.50p 2,060.00p 1444048
27/09/2022 2,120.00p 2,124.00p 2,045.00p 2,046.00p 793236
26/09/2022 2,056.00p 2,128.00p 2,056.00p 2,104.00p 785179
23/09/2022 2,011.00p 2,080.00p 2,005.00p 2,061.00p 1211416
22/09/2022 2,090.00p 2,128.00p 2,015.00p 2,025.00p 2255787
21/09/2022 2,024.00p 2,108.00p 2,022.00p 2,108.00p 855482
20/09/2022 2,017.00p 2,049.00p 2,004.00p 2,035.00p 1230046
19/09/2022 2,020.00p 2,026.00p 1,961.00p 2,000.00p 2318758
16/09/2022 2,020.00p 2,026.00p 1,961.00p 2,000.00p 2318758
15/09/2022 2,049.00p 2,073.00p 2,032.00p 2,038.00p 1090111
14/09/2022 2,137.00p 2,141.00p 2,059.00p 2,064.00p 940397
13/09/2022 2,207.00p 2,236.00p 2,138.00p 2,138.00p 768696
12/09/2022 2,176.00p 2,204.00p 2,143.00p 2,196.00p 664834
09/09/2022 2,128.00p 2,167.00p 2,126.00p 2,157.00p 494792
08/09/2022 2,105.00p 2,122.00p 2,061.00p 2,116.00p 434851
07/09/2022 2,062.00p 2,094.00p 2,050.00p 2,085.00p 448278
06/09/2022 2,032.00p 2,092.00p 2,032.00p 2,081.00p 661240
05/09/2022 2,033.00p 2,052.00p 2,003.00p 2,047.00p 615463
02/09/2022 2,023.00p 2,058.00p 2,003.00p 2,056.00p 422655
01/09/2022 2,054.00p 2,057.00p 1,995.76p 1,996.50p 545297
31/08/2022 2,104.00p 2,108.00p 2,069.83p 2,075.00p 937687
30/08/2022 2,098.00p 2,131.00p 2,082.00p 2,094.00p 583013
29/08/2022 2,171.00p 2,174.00p 2,116.00p 2,121.00p 249618
26/08/2022 2,171.00p 2,174.00p 2,116.00p 2,121.00p 249618
25/08/2022 2,199.00p 2,204.00p 2,157.00p 2,161.00p 289704
24/08/2022 2,143.00p 2,190.00p 2,123.00p 2,185.00p 319380
23/08/2022 2,201.00p 2,212.00p 2,157.00p 2,165.00p 449373
22/08/2022 2,275.00p 2,290.53p 2,226.00p 2,226.00p 407623
19/08/2022 2,303.00p 2,329.00p 2,288.00p 2,289.00p 557324
18/08/2022 2,276.00p 2,321.00p 2,265.00p 2,312.00p 535404
17/08/2022 2,281.00p 2,290.00p 2,257.00p 2,278.00p 684489
16/08/2022 2,306.00p 2,307.00p 2,242.00p 2,276.00p 566481
15/08/2022 2,276.00p 2,319.00p 2,267.00p 2,298.00p 345892
12/08/2022 2,266.00p 2,291.00p 2,245.00p 2,275.00p 506578
11/08/2022 2,319.00p 2,325.00p 2,276.00p 2,296.00p 499373
10/08/2022 2,212.00p 2,307.00p 2,185.00p 2,307.00p 548099
09/08/2022 2,271.00p 2,273.00p 2,201.00p 2,233.00p 864699
08/08/2022 2,251.00p 2,283.00p 2,226.00p 2,263.00p 869625
05/08/2022 2,326.00p 2,344.18p 2,234.00p 2,237.00p 398530
04/08/2022 2,281.00p 2,335.00p 2,273.00p 2,328.00p 518915
03/08/2022 2,261.00p 2,286.00p 2,237.00p 2,277.00p 583032
02/08/2022 2,287.00p 2,288.00p 2,234.00p 2,265.00p 488092
01/08/2022 2,292.00p 2,308.04p 2,265.00p 2,299.00p 321271
29/07/2022 2,259.00p 2,305.00p 2,257.00p 2,299.00p 606588
28/07/2022 2,250.00p 2,252.00p 2,218.00p 2,252.00p 428179
27/07/2022 2,245.00p 2,246.00p 2,205.00p 2,232.00p 529768
26/07/2022 2,236.00p 2,254.00p 2,219.00p 2,232.00p 569394
25/07/2022 2,279.00p 2,284.00p 2,231.00p 2,237.00p 484991
22/07/2022 2,249.00p 2,315.00p 2,248.00p 2,282.00p 629592
21/07/2022 2,185.00p 2,252.00p 2,176.00p 2,247.00p 862372
20/07/2022 2,171.00p 2,179.00p 2,142.00p 2,177.00p 434435
19/07/2022 2,083.00p 2,147.00p 2,075.00p 2,140.00p 1650029
18/07/2022 2,097.00p 2,124.00p 2,082.00p 2,104.00p 820455
15/07/2022 2,093.00p 2,113.00p 2,061.94p 2,113.00p 805685
14/07/2022 2,110.00p 2,135.00p 2,081.00p 2,096.00p 347693
13/07/2022 2,159.00p 2,190.00p 2,099.74p 2,121.00p 696603

*Close Price adjusted for both dividends and splits