Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2021 2,805.00p 2,833.00p 2,768.00p 2,768.00p 434397
01/10/2021 2,826.00p 2,844.00p 2,795.79p 2,820.00p 375609
30/09/2021 2,875.00p 2,903.00p 2,836.00p 2,842.00p 542975
29/09/2021 2,837.00p 2,904.00p 2,831.00p 2,845.00p 524576
28/09/2021 2,909.00p 2,909.00p 2,817.00p 2,840.00p 712322
27/09/2021 3,070.00p 3,082.00p 2,915.00p 2,918.00p 824681
24/09/2021 3,141.00p 3,163.00p 3,046.00p 3,046.00p 412062
23/09/2021 3,139.00p 3,184.00p 3,130.00p 3,137.00p 544775
22/09/2021 3,073.00p 3,141.00p 3,069.00p 3,110.00p 501280
21/09/2021 3,006.00p 3,062.00p 2,994.00p 3,057.00p 399961
20/09/2021 3,005.00p 3,020.00p 2,980.00p 2,999.00p 527272
17/09/2021 3,070.00p 3,103.00p 3,019.00p 3,024.00p 1377903
16/09/2021 3,021.00p 3,050.00p 3,005.00p 3,044.00p 581264
15/09/2021 3,061.00p 3,067.00p 3,017.00p 3,017.00p 385580
14/09/2021 3,031.00p 3,061.00p 3,020.00p 3,061.00p 272875
13/09/2021 3,070.00p 3,085.00p 3,035.00p 3,035.00p 302792
10/09/2021 3,083.00p 3,090.47p 3,045.45p 3,062.00p 392418
09/09/2021 3,026.00p 3,076.00p 3,009.00p 3,059.00p 540534
08/09/2021 3,024.00p 3,048.00p 2,995.00p 3,048.00p 475209
07/09/2021 3,055.00p 3,071.00p 3,025.00p 3,036.00p 213296
06/09/2021 3,054.00p 3,081.00p 3,052.00p 3,057.00p 455990
03/09/2021 3,048.00p 3,062.00p 3,024.00p 3,040.00p 356850
02/09/2021 3,036.00p 3,060.00p 3,017.00p 3,038.00p 613912
01/09/2021 3,021.00p 3,047.00p 3,002.00p 3,044.00p 464013
31/08/2021 3,002.00p 3,047.18p 2,984.00p 3,003.00p 612973
30/08/2021 2,989.00p 3,000.00p 2,967.00p 2,994.00p 392853
27/08/2021 2,989.00p 3,000.00p 2,967.00p 2,994.00p 392853
26/08/2021 2,983.00p 2,990.00p 2,964.00p 2,986.00p 799472
25/08/2021 2,989.00p 3,022.00p 2,973.57p 2,990.00p 303391
24/08/2021 3,008.00p 3,037.00p 2,989.00p 3,008.00p 369502
23/08/2021 3,040.00p 3,042.00p 2,982.28p 3,001.00p 236922
20/08/2021 2,985.00p 3,019.00p 2,976.00p 3,013.00p 502689
19/08/2021 2,959.00p 2,975.00p 2,929.00p 2,975.00p 343142
18/08/2021 2,983.00p 2,991.47p 2,973.00p 2,978.00p 378673
17/08/2021 2,946.00p 2,977.00p 2,932.02p 2,977.00p 356049
16/08/2021 2,947.00p 2,968.45p 2,941.00p 2,947.00p 271091
13/08/2021 2,935.00p 2,974.00p 2,935.00p 2,960.00p 360876
12/08/2021 2,935.00p 2,953.00p 2,906.00p 2,927.00p 499147
11/08/2021 2,911.00p 2,935.00p 2,894.00p 2,935.00p 480833
10/08/2021 2,902.00p 2,919.29p 2,883.00p 2,900.00p 356120
09/08/2021 2,902.00p 2,914.78p 2,873.00p 2,900.00p 449781
06/08/2021 2,939.00p 2,948.00p 2,900.00p 2,900.00p 541786
05/08/2021 2,945.00p 2,987.00p 2,925.00p 2,925.00p 595489
04/08/2021 2,939.00p 2,969.00p 2,920.00p 2,958.00p 548233
03/08/2021 2,903.00p 2,939.00p 2,900.00p 2,926.00p 439587
02/08/2021 2,900.00p 2,923.00p 2,884.62p 2,922.00p 344070
30/07/2021 2,863.00p 2,894.43p 2,845.00p 2,889.00p 498372
29/07/2021 2,876.00p 2,895.00p 2,842.00p 2,881.00p 453606
28/07/2021 2,839.00p 2,887.00p 2,838.00p 2,874.00p 395967
27/07/2021 2,814.00p 2,864.00p 2,809.79p 2,835.00p 371008
26/07/2021 2,857.00p 2,886.46p 2,828.00p 2,835.00p 392125
23/07/2021 2,852.00p 2,865.00p 2,844.00p 2,856.00p 244914
22/07/2021 2,802.00p 2,849.00p 2,785.00p 2,843.00p 385354
21/07/2021 2,785.00p 2,803.00p 2,768.00p 2,784.00p 361369
20/07/2021 2,782.00p 2,784.00p 2,755.00p 2,776.00p 659992
19/07/2021 2,750.00p 2,770.00p 2,727.00p 2,765.00p 341112
16/07/2021 2,792.00p 2,807.00p 2,764.00p 2,771.00p 621497
15/07/2021 2,786.00p 2,814.00p 2,767.00p 2,778.00p 413267
14/07/2021 2,844.00p 2,844.00p 2,778.00p 2,792.00p 502453
13/07/2021 2,798.00p 2,850.00p 2,790.00p 2,850.00p 487969
12/07/2021 2,768.00p 2,816.29p 2,767.34p 2,802.00p 370070
09/07/2021 2,767.00p 2,775.00p 2,743.00p 2,775.00p 460569
08/07/2021 2,779.00p 2,789.00p 2,742.00p 2,764.00p 549958
07/07/2021 2,784.00p 2,800.82p 2,756.00p 2,798.00p 401650
06/07/2021 2,730.00p 2,772.00p 2,722.00p 2,772.00p 395899
05/07/2021 2,738.00p 2,755.46p 2,734.00p 2,744.00p 244402
02/07/2021 2,710.00p 2,743.00p 2,710.00p 2,739.00p 316007
01/07/2021 2,694.00p 2,714.00p 2,671.00p 2,710.00p 386980
30/06/2021 2,720.00p 2,737.00p 2,679.00p 2,692.00p 663220
29/06/2021 2,730.00p 2,752.00p 2,714.00p 2,716.00p 447205
28/06/2021 2,703.00p 2,743.00p 2,703.00p 2,732.00p 409096
25/06/2021 2,702.00p 2,721.00p 2,677.00p 2,721.00p 450608
24/06/2021 2,702.00p 2,730.00p 2,696.00p 2,723.00p 516569
23/06/2021 2,719.00p 2,719.00p 2,686.00p 2,698.00p 508149
22/06/2021 2,712.00p 2,724.00p 2,680.00p 2,723.00p 566318
21/06/2021 2,699.00p 2,715.00p 2,683.00p 2,713.00p 572738
18/06/2021 2,730.00p 2,785.20p 2,700.00p 2,700.00p 3084970
17/06/2021 2,811.00p 2,814.40p 2,672.00p 2,722.00p 1044707
16/06/2021 2,842.00p 2,859.00p 2,820.53p 2,851.00p 552184
15/06/2021 2,819.00p 2,883.00p 2,801.80p 2,834.00p 754959
14/06/2021 2,760.00p 2,799.00p 2,755.00p 2,791.00p 492914
11/06/2021 2,687.00p 2,785.32p 2,686.00p 2,735.00p 648159
10/06/2021 2,700.00p 2,728.00p 2,622.00p 2,680.00p 437426
09/06/2021 2,667.00p 2,687.00p 2,661.48p 2,680.00p 294297
08/06/2021 2,670.00p 2,703.00p 2,649.00p 2,677.00p 455755
07/06/2021 2,654.00p 2,676.00p 2,634.00p 2,671.00p 955451
04/06/2021 2,588.00p 2,640.00p 2,572.00p 2,640.00p 694846
03/06/2021 2,615.00p 2,615.00p 2,577.00p 2,588.00p 329973
02/06/2021 2,640.00p 2,645.00p 2,611.00p 2,613.00p 280153
01/06/2021 2,611.00p 2,659.00p 2,608.00p 2,634.00p 524990
31/05/2021 2,577.00p 2,624.00p 2,564.00p 2,604.00p 662418
28/05/2021 2,577.00p 2,624.00p 2,564.00p 2,604.00p 662418
27/05/2021 2,580.00p 2,609.00p 2,580.00p 2,591.00p 1058150
26/05/2021 2,600.00p 2,617.10p 2,590.00p 2,594.00p 307043
25/05/2021 2,569.00p 2,600.00p 2,564.00p 2,597.00p 384539
24/05/2021 2,581.00p 2,581.00p 2,555.00p 2,569.00p 191641
21/05/2021 2,544.00p 2,563.00p 2,536.00p 2,551.00p 398938
20/05/2021 2,491.00p 2,543.00p 2,490.00p 2,538.00p 407365
19/05/2021 2,471.00p 2,480.00p 2,422.00p 2,476.00p 562696
18/05/2021 2,503.00p 2,503.00p 2,470.00p 2,481.00p 373802
17/05/2021 2,509.00p 2,517.00p 2,476.00p 2,480.00p 392714
14/05/2021 2,486.00p 2,497.00p 2,465.00p 2,497.00p 274351
13/05/2021 2,445.00p 2,448.00p 2,411.00p 2,464.00p 367346
12/05/2021 2,470.00p 2,491.00p 2,450.00p 2,452.00p 370768
11/05/2021 2,531.00p 2,541.00p 2,467.00p 2,479.00p 701044
10/05/2021 2,604.00p 2,606.00p 2,553.00p 2,561.00p 469783
07/05/2021 2,573.00p 2,597.00p 2,565.00p 2,597.00p 339358
06/05/2021 2,572.00p 2,572.00p 2,538.00p 2,559.00p 364000
05/05/2021 2,557.00p 2,585.00p 2,555.00p 2,567.00p 484576
04/05/2021 2,613.00p 2,619.50p 2,549.00p 2,549.00p 477545
03/05/2021 2,570.00p 2,599.00p 2,561.00p 2,588.00p 569765
30/04/2021 2,570.00p 2,599.00p 2,561.00p 2,588.00p 569765
29/04/2021 2,578.00p 2,620.00p 2,560.00p 2,578.00p 520867
28/04/2021 2,603.00p 2,612.00p 2,571.00p 2,576.00p 365830
27/04/2021 2,630.00p 2,642.00p 2,598.00p 2,601.00p 414907
26/04/2021 2,622.00p 2,637.00p 2,604.00p 2,630.00p 367162
23/04/2021 2,610.00p 2,634.00p 2,606.00p 2,628.00p 397513
22/04/2021 2,592.00p 2,622.00p 2,568.00p 2,615.00p 419744
21/04/2021 2,570.00p 2,583.00p 2,552.00p 2,576.00p 381333
20/04/2021 2,561.00p 2,579.00p 2,528.00p 2,562.00p 683970
19/04/2021 2,567.00p 2,581.00p 2,531.00p 2,544.00p 603522
16/04/2021 2,565.00p 2,571.00p 2,545.00p 2,563.00p 780733
15/04/2021 2,549.00p 2,567.00p 2,534.00p 2,559.00p 616157
14/04/2021 2,551.00p 2,551.00p 2,520.00p 2,528.00p 396421
13/04/2021 2,528.00p 2,560.00p 2,515.00p 2,541.00p 432186
12/04/2021 2,566.00p 2,590.26p 2,525.00p 2,535.00p 752782
09/04/2021 2,541.00p 2,566.00p 2,529.00p 2,559.00p 574181
08/04/2021 2,481.00p 2,533.00p 2,481.00p 2,533.00p 552407
07/04/2021 2,476.00p 2,498.00p 2,463.00p 2,475.00p 526994
06/04/2021 2,480.00p 2,487.00p 2,454.00p 2,467.00p 915388
02/04/2021 2,401.00p 2,450.00p 2,386.00p 2,438.00p 722673
01/04/2021 2,401.00p 2,450.00p 2,386.00p 2,438.00p 722673
31/03/2021 2,364.00p 2,401.00p 2,359.00p 2,374.00p 960293
30/03/2021 2,354.00p 2,370.00p 2,338.00p 2,357.00p 475851
29/03/2021 2,401.00p 2,401.00p 2,335.00p 2,345.00p 773755
26/03/2021 2,389.00p 2,405.00p 2,359.00p 2,386.00p 737301
25/03/2021 2,358.00p 2,423.00p 2,352.79p 2,380.00p 948844
24/03/2021 2,330.00p 2,382.00p 2,319.00p 2,359.00p 777907
23/03/2021 2,280.00p 2,339.00p 2,270.00p 2,305.00p 867157
22/03/2021 2,232.00p 2,301.00p 2,214.00p 2,293.00p 695035
19/03/2021 2,255.00p 2,274.00p 2,232.00p 2,244.00p 1714522
18/03/2021 2,301.00p 2,302.00p 2,260.00p 2,276.00p 659447
17/03/2021 2,318.00p 2,324.00p 2,287.00p 2,302.00p 491279
16/03/2021 2,308.00p 2,336.00p 2,301.00p 2,322.00p 571326
15/03/2021 2,290.00p 2,313.00p 2,273.00p 2,289.00p 641855
12/03/2021 2,321.00p 2,326.00p 2,278.00p 2,292.00p 497468
11/03/2021 2,313.00p 2,347.00p 2,307.00p 2,326.00p 622630
10/03/2021 2,284.00p 2,309.00p 2,270.00p 2,282.00p 405614
09/03/2021 2,260.00p 2,310.00p 2,244.00p 2,289.00p 473375
08/03/2021 2,227.00p 2,257.00p 2,215.00p 2,255.00p 472819
05/03/2021 2,251.00p 2,275.42p 2,230.00p 2,233.00p 600167
04/03/2021 2,258.00p 2,311.00p 2,223.00p 2,270.00p 815674
03/03/2021 2,327.00p 2,345.00p 2,269.00p 2,275.00p 650094
02/03/2021 2,307.00p 2,358.00p 2,303.00p 2,306.00p 439492
01/03/2021 2,300.00p 2,340.00p 2,289.00p 2,307.00p 518137
26/02/2021 2,326.00p 2,337.48p 2,252.00p 2,267.00p 1032261
25/02/2021 2,371.00p 2,386.00p 2,345.00p 2,351.00p 419714
24/02/2021 2,362.00p 2,381.00p 2,338.00p 2,364.00p 541953
23/02/2021 2,419.00p 2,427.00p 2,350.00p 2,375.00p 483979
22/02/2021 2,447.00p 2,468.00p 2,404.00p 2,418.00p 562115
19/02/2021 2,499.00p 2,512.00p 2,464.00p 2,466.00p 447489
18/02/2021 2,520.00p 2,553.00p 2,480.00p 2,494.00p 653141
17/02/2021 2,557.00p 2,557.00p 2,518.00p 2,519.00p 511508
16/02/2021 2,584.00p 2,593.00p 2,550.00p 2,554.00p 307558
15/02/2021 2,569.00p 2,581.00p 2,549.80p 2,576.00p 359680
12/02/2021 2,515.00p 2,561.00p 2,515.00p 2,559.00p 315418
11/02/2021 2,465.00p 2,536.00p 2,459.00p 2,523.00p 423935
10/02/2021 2,506.00p 2,506.00p 2,464.00p 2,465.00p 333086
09/02/2021 2,483.00p 2,503.00p 2,452.00p 2,493.00p 497714
08/02/2021 2,472.00p 2,492.00p 2,363.00p 2,483.00p 1092706
05/02/2021 2,495.00p 2,495.00p 2,449.00p 2,458.00p 859695
04/02/2021 2,523.00p 2,540.00p 2,478.62p 2,492.00p 450191
03/02/2021 2,543.00p 2,556.00p 2,492.00p 2,518.00p 344612
02/02/2021 2,510.00p 2,551.00p 2,507.00p 2,535.00p 489733
01/02/2021 2,503.00p 2,515.00p 2,463.00p 2,510.00p 643430
29/01/2021 2,500.00p 2,517.00p 2,455.00p 2,469.00p 605686
28/01/2021 2,538.00p 2,563.00p 2,508.00p 2,525.00p 499795
27/01/2021 2,572.00p 2,572.00p 2,502.00p 2,556.00p 530450
26/01/2021 2,624.00p 2,624.00p 2,568.00p 2,573.00p 256651
25/01/2021 2,582.00p 2,612.00p 2,562.00p 2,597.00p 362019
22/01/2021 2,570.00p 2,590.00p 2,561.00p 2,578.00p 421908
21/01/2021 2,532.00p 2,574.00p 2,531.00p 2,561.00p 472622
20/01/2021 2,504.00p 2,552.00p 2,489.00p 2,526.00p 663598
19/01/2021 2,544.00p 2,545.00p 2,483.00p 2,499.00p 811656
18/01/2021 2,555.00p 2,579.00p 2,524.00p 2,535.00p 287703
15/01/2021 2,553.00p 2,566.00p 2,535.00p 2,557.00p 499747
14/01/2021 2,549.00p 2,577.09p 2,542.00p 2,563.00p 413370
13/01/2021 2,533.00p 2,553.00p 2,523.00p 2,546.00p 485910
12/01/2021 2,594.00p 2,594.58p 2,537.00p 2,539.00p 353271
11/01/2021 2,614.00p 2,637.00p 2,595.00p 2,595.00p 459062
08/01/2021 2,576.00p 2,626.00p 2,568.00p 2,612.00p 822130
07/01/2021 2,578.00p 2,606.00p 2,530.00p 2,560.00p 546410
06/01/2021 2,523.00p 2,590.00p 2,501.00p 2,570.00p 637985
05/01/2021 2,522.00p 2,543.00p 2,506.00p 2,521.00p 484257
04/01/2021 2,475.00p 2,554.00p 2,469.00p 2,530.00p 427982
31/12/2020 2,466.00p 2,474.00p 2,449.00p 2,449.00p 269820
30/12/2020 2,513.00p 2,532.00p 2,500.00p 2,501.00p 391919
29/12/2020 2,442.00p 2,528.00p 2,431.00p 2,514.00p 520355
28/12/2020 2,410.00p 2,421.00p 2,384.00p 2,398.00p 147273
24/12/2020 2,410.00p 2,421.00p 2,384.00p 2,398.00p 147273

*Close Price adjusted for both dividends and splits