Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/10/2020 2,488.00p 2,510.00p 2,465.00p 2,469.00p 386103
13/10/2020 2,467.00p 2,495.00p 2,451.65p 2,476.00p 444181
12/10/2020 2,440.00p 2,470.00p 2,436.00p 2,466.00p 472411
09/10/2020 2,420.00p 2,448.00p 2,390.00p 2,448.00p 581791
08/10/2020 2,379.00p 2,420.57p 2,364.00p 2,410.00p 645360
07/10/2020 2,382.00p 2,416.00p 2,364.00p 2,370.00p 500013
06/10/2020 2,396.00p 2,399.00p 2,342.00p 2,383.00p 500808
05/10/2020 2,383.00p 2,398.00p 2,359.00p 2,393.00p 602627
02/10/2020 2,382.00p 2,399.00p 2,353.00p 2,375.00p 443538
01/10/2020 2,358.00p 2,413.00p 2,350.62p 2,397.00p 828043
30/09/2020 2,331.00p 2,357.00p 2,326.00p 2,345.00p 734167
29/09/2020 2,288.00p 2,347.00p 2,280.00p 2,335.00p 651849
28/09/2020 2,271.00p 2,299.00p 2,260.00p 2,296.00p 509896
25/09/2020 2,231.00p 2,259.00p 2,203.00p 2,259.00p 722971
24/09/2020 2,228.00p 2,243.00p 2,200.00p 2,222.00p 592853
23/09/2020 2,200.00p 2,275.00p 2,196.00p 2,259.00p 550312
22/09/2020 2,254.00p 2,266.00p 2,215.00p 2,217.00p 544449
21/09/2020 2,263.00p 2,280.00p 2,222.00p 2,240.00p 600760
18/09/2020 2,283.00p 2,294.00p 2,272.00p 2,279.00p 1092471
17/09/2020 2,300.00p 2,310.00p 2,286.00p 2,290.00p 405494
16/09/2020 2,318.00p 2,350.00p 2,311.00p 2,322.00p 476740
15/09/2020 2,288.00p 2,333.00p 2,285.00p 2,320.00p 494700
14/09/2020 2,302.00p 2,328.00p 2,285.00p 2,293.00p 418502
11/09/2020 2,266.00p 2,297.00p 2,258.93p 2,290.00p 362507
10/09/2020 2,278.00p 2,296.00p 2,253.00p 2,268.00p 432361
09/09/2020 2,209.00p 2,285.00p 2,209.00p 2,270.00p 704494
08/09/2020 2,222.00p 2,222.00p 2,164.00p 2,215.00p 586866
07/09/2020 2,179.00p 2,216.00p 2,163.00p 2,201.00p 416857
04/09/2020 2,167.00p 2,223.00p 2,142.00p 2,158.00p 531098
03/09/2020 2,279.00p 2,302.00p 2,181.00p 2,181.00p 553806
02/09/2020 2,205.00p 2,277.00p 2,205.00p 2,261.00p 473743
01/09/2020 2,247.00p 2,260.00p 2,197.00p 2,204.00p 595756
31/08/2020 2,247.00p 2,253.00p 2,216.00p 2,218.00p 578713
28/08/2020 2,247.00p 2,253.00p 2,216.00p 2,218.00p 578713
27/08/2020 2,260.00p 2,271.00p 2,228.00p 2,247.00p 575001
26/08/2020 2,234.00p 2,260.00p 2,206.00p 2,260.00p 421058
25/08/2020 2,276.00p 2,284.00p 2,230.00p 2,239.00p 491769
24/08/2020 2,216.00p 2,277.00p 2,205.00p 2,259.00p 431253
21/08/2020 2,227.00p 2,236.00p 2,178.00p 2,211.00p 431382
20/08/2020 2,232.00p 2,250.00p 2,219.00p 2,223.00p 353914
19/08/2020 2,266.00p 2,269.00p 2,239.00p 2,249.00p 411871
18/08/2020 2,261.00p 2,286.00p 2,243.00p 2,262.00p 408471
17/08/2020 2,232.00p 2,275.00p 2,232.00p 2,270.00p 372677
14/08/2020 2,299.00p 2,299.00p 2,232.00p 2,243.00p 395165
13/08/2020 2,273.00p 2,306.00p 2,273.00p 2,300.00p 455837
12/08/2020 2,235.00p 2,286.00p 2,218.00p 2,286.00p 551278
11/08/2020 2,229.00p 2,260.00p 2,223.00p 2,241.00p 495416
10/08/2020 2,249.00p 2,249.00p 2,210.00p 2,210.00p 329468
07/08/2020 2,222.00p 2,261.00p 2,215.00p 2,250.00p 294216
06/08/2020 2,201.00p 2,229.00p 2,194.00p 2,218.00p 368896
05/08/2020 2,190.00p 2,212.00p 2,165.87p 2,202.00p 536703
04/08/2020 2,255.00p 2,255.00p 2,183.00p 2,183.00p 672192
03/08/2020 2,190.00p 2,254.00p 2,176.00p 2,244.00p 552834
31/07/2020 2,203.00p 2,215.00p 2,176.00p 2,178.00p 634966
30/07/2020 2,236.00p 2,245.00p 2,166.00p 2,200.00p 591534
29/07/2020 2,210.00p 2,240.00p 2,210.00p 2,240.00p 437069
28/07/2020 2,252.00p 2,260.00p 2,207.00p 2,207.00p 625900
27/07/2020 2,229.00p 2,248.00p 2,208.00p 2,245.00p 378374
24/07/2020 2,256.00p 2,274.00p 2,230.00p 2,230.00p 1059954
23/07/2020 2,269.00p 2,287.00p 2,237.00p 2,287.00p 493525
22/07/2020 2,261.00p 2,286.00p 2,252.00p 2,265.00p 596687
21/07/2020 2,294.00p 2,309.00p 2,271.00p 2,271.00p 548439
20/07/2020 2,251.00p 2,281.00p 2,221.00p 2,270.00p 800827
17/07/2020 2,275.00p 2,283.00p 2,251.00p 2,258.00p 818137
16/07/2020 2,231.00p 2,319.00p 2,223.00p 2,262.00p 1321899
15/07/2020 2,192.00p 2,269.00p 2,180.00p 2,254.00p 1076917
14/07/2020 2,200.00p 2,207.55p 2,125.81p 2,187.00p 1209882
13/07/2020 2,292.00p 2,314.00p 2,289.00p 2,291.00p 714715
10/07/2020 2,282.00p 2,317.00p 2,275.00p 2,279.00p 737429
09/07/2020 2,318.00p 2,321.00p 2,284.00p 2,291.00p 434405
08/07/2020 2,334.00p 2,365.00p 2,309.00p 2,310.00p 460144
07/07/2020 2,326.00p 2,347.00p 2,299.00p 2,331.00p 375941
06/07/2020 2,317.00p 2,338.00p 2,271.00p 2,338.00p 398158
03/07/2020 2,336.00p 2,350.00p 2,272.42p 2,276.00p 273685
02/07/2020 2,305.00p 2,321.00p 2,284.00p 2,312.00p 484432
01/07/2020 2,303.00p 2,308.00p 2,264.00p 2,298.00p 457377
30/06/2020 2,303.00p 2,326.00p 2,273.00p 2,303.00p 711027
29/06/2020 2,299.00p 2,312.00p 2,280.00p 2,301.00p 514355
26/06/2020 2,279.00p 2,336.00p 2,276.00p 2,300.00p 880130
25/06/2020 2,242.00p 2,280.00p 2,214.00p 2,262.00p 516247
24/06/2020 2,286.00p 2,294.00p 2,243.00p 2,243.00p 514046
23/06/2020 2,311.00p 2,320.00p 2,284.00p 2,306.00p 356700
22/06/2020 2,305.00p 2,335.00p 2,276.00p 2,292.00p 372463
19/06/2020 2,256.00p 2,313.00p 2,254.00p 2,304.00p 2182807
18/06/2020 2,255.00p 2,293.00p 2,252.00p 2,265.00p 550664
17/06/2020 2,256.00p 2,290.20p 2,219.00p 2,260.00p 846632
16/06/2020 2,214.00p 2,273.00p 2,197.00p 2,251.00p 1315240
15/06/2020 2,137.00p 2,192.00p 2,129.00p 2,179.00p 595100
12/06/2020 2,185.00p 2,215.00p 2,163.00p 2,185.00p 738419
11/06/2020 2,224.00p 2,242.00p 2,172.00p 2,214.00p 867713
10/06/2020 2,213.00p 2,259.00p 2,213.00p 2,257.00p 1022967
09/06/2020 2,279.00p 2,318.00p 2,220.00p 2,220.00p 838168
08/06/2020 2,328.00p 2,338.00p 2,248.00p 2,289.00p 908768
05/06/2020 2,294.00p 2,322.74p 2,256.00p 2,322.00p 620229
04/06/2020 2,302.00p 2,324.00p 2,274.00p 2,295.00p 640211
03/06/2020 2,268.00p 2,330.00p 2,218.00p 2,315.00p 760634
02/06/2020 2,307.00p 2,321.00p 2,254.00p 2,254.00p 638627
01/06/2020 2,351.00p 2,365.00p 2,291.00p 2,292.00p 612438
28/05/2020 2,243.00p 2,332.00p 2,239.00p 2,326.00p 663939
27/05/2020 2,258.00p 2,268.00p 2,199.00p 2,224.00p 876700
26/05/2020 2,323.00p 2,326.00p 2,234.00p 2,252.00p 673499
25/05/2020 2,195.00p 2,252.00p 2,188.00p 2,243.00p 467099
22/05/2020 2,195.00p 2,252.00p 2,188.00p 2,243.00p 467099
21/05/2020 2,225.00p 2,268.59p 2,203.00p 2,223.00p 1080205
20/05/2020 2,192.00p 2,257.00p 2,180.00p 2,230.00p 842889
19/05/2020 2,209.00p 2,213.00p 2,172.00p 2,197.00p 921375
18/05/2020 2,173.00p 2,206.00p 2,156.00p 2,199.00p 490388
15/05/2020 2,133.00p 2,153.97p 2,114.00p 2,143.00p 954515
14/05/2020 2,192.00p 2,198.00p 2,095.00p 2,115.00p 1186791
13/05/2020 2,200.00p 2,257.00p 2,177.00p 2,225.00p 755073
12/05/2020 2,200.00p 2,238.00p 2,196.80p 2,219.00p 744045
11/05/2020 2,265.00p 2,275.00p 2,199.00p 2,228.00p 818802
08/05/2020 2,176.00p 2,245.00p 2,171.00p 2,233.00p 1156123
07/05/2020 2,176.00p 2,245.00p 2,171.00p 2,233.00p 1046123
06/05/2020 2,137.00p 2,192.00p 2,118.00p 2,176.00p 847710
05/05/2020 2,130.00p 2,144.00p 2,110.00p 2,132.00p 1007509
01/05/2020 2,064.00p 2,093.00p 2,037.42p 2,090.00p 444564
30/04/2020 2,132.00p 2,137.00p 2,080.00p 2,090.00p 1039139
29/04/2020 2,108.00p 2,138.38p 2,093.00p 2,115.00p 697318
28/04/2020 2,099.00p 2,140.00p 2,094.00p 2,107.00p 623956
27/04/2020 2,105.00p 2,124.00p 2,088.00p 2,103.00p 527333
24/04/2020 2,086.00p 2,114.00p 2,072.00p 2,079.00p 772417
23/04/2020 2,114.00p 2,132.00p 2,081.00p 2,121.00p 829275
22/04/2020 2,121.00p 2,141.00p 2,078.00p 2,109.00p 1177023
21/04/2020 2,096.00p 2,168.00p 2,073.00p 2,113.00p 1146314
20/04/2020 2,128.00p 2,138.00p 2,071.95p 2,091.00p 1045317
16/04/2020 1,991.00p 2,016.00p 1,969.50p 1,981.00p 968028
15/04/2020 2,041.00p 2,044.00p 1,969.50p 1,983.00p 1378422
14/04/2020 1,983.50p 2,019.00p 1,909.00p 2,019.00p 1037322
09/04/2020 1,949.00p 1,977.00p 1,910.00p 1,970.00p 778552
08/04/2020 1,872.00p 1,957.00p 1,860.00p 1,918.50p 1024062
07/04/2020 1,890.00p 1,903.50p 1,834.00p 1,903.50p 1527203
06/04/2020 1,896.50p 1,929.00p 1,827.50p 1,848.50p 1247536
03/04/2020 1,850.00p 1,889.50p 1,828.00p 1,889.50p 824022
02/04/2020 1,860.00p 1,880.00p 1,796.00p 1,842.00p 2070214
01/04/2020 1,866.50p 1,883.50p 1,814.51p 1,863.00p 1099624
31/03/2020 1,888.50p 1,957.00p 1,819.50p 1,921.00p 1861310
30/03/2020 1,898.00p 1,902.00p 1,763.60p 1,870.00p 1482074
27/03/2020 1,922.00p 1,922.00p 1,825.50p 1,891.00p 1609125
26/03/2020 1,775.00p 1,973.00p 1,774.50p 1,973.00p 1744718
25/03/2020 1,842.50p 1,860.00p 1,721.00p 1,832.00p 1071089
24/03/2020 1,718.50p 1,843.00p 1,700.00p 1,843.00p 1564052
23/03/2020 1,766.00p 1,795.43p 1,660.00p 1,667.00p 1840235
20/03/2020 1,958.00p 1,976.87p 1,856.00p 1,882.50p 2118140
19/03/2020 1,772.00p 1,899.50p 1,693.00p 1,865.00p 1793666
18/03/2020 1,858.00p 1,873.00p 1,742.50p 1,777.50p 1849398
17/03/2020 1,881.50p 1,924.00p 1,835.00p 1,906.50p 1375944
16/03/2020 1,754.50p 1,845.00p 1,700.00p 1,826.50p 1653795
13/03/2020 1,898.00p 1,981.00p 1,816.50p 1,847.00p 1642129
12/03/2020 1,808.50p 1,850.50p 1,748.50p 1,811.00p 2148441
11/03/2020 1,983.50p 2,000.00p 1,910.50p 1,913.50p 1358771
10/03/2020 1,999.50p 2,043.60p 1,954.00p 1,957.00p 1928528
09/03/2020 1,893.00p 1,997.00p 1,852.50p 1,976.00p 1899980
06/03/2020 2,042.00p 2,060.38p 2,011.64p 2,044.00p 1073332
05/03/2020 2,106.00p 2,110.00p 2,063.00p 2,085.00p 927830
04/03/2020 2,058.00p 2,105.00p 2,046.81p 2,070.00p 1014357
03/03/2020 2,030.00p 2,095.00p 2,010.00p 2,054.00p 985923
02/03/2020 1,955.50p 2,009.00p 1,911.50p 1,997.50p 1736413
28/02/2020 1,953.00p 2,022.00p 1,897.00p 1,929.00p 2581055
27/02/2020 2,069.00p 2,076.00p 2,009.00p 2,022.00p 837395
26/02/2020 2,089.00p 2,108.00p 2,019.00p 2,108.00p 887326
25/02/2020 2,121.00p 2,162.00p 2,084.00p 2,098.00p 856994
24/02/2020 2,193.00p 2,200.00p 2,123.00p 2,145.00p 938551
21/02/2020 2,228.00p 2,251.00p 2,209.00p 2,227.00p 611265
20/02/2020 2,220.00p 2,238.00p 2,216.00p 2,217.00p 605898
19/02/2020 2,222.00p 2,228.00p 2,201.66p 2,221.00p 662947
18/02/2020 2,179.00p 2,203.00p 2,168.00p 2,200.00p 399575
17/02/2020 2,198.00p 2,203.20p 2,178.00p 2,195.00p 612938
14/02/2020 2,222.00p 2,223.00p 2,186.00p 2,198.00p 499263
13/02/2020 2,224.00p 2,228.78p 2,178.00p 2,199.00p 581638
12/02/2020 2,239.00p 2,244.33p 2,198.00p 2,221.00p 557578
11/02/2020 2,208.00p 2,250.54p 2,208.00p 2,244.00p 539557
10/02/2020 2,216.00p 2,218.00p 2,180.00p 2,202.00p 411893
07/02/2020 2,261.00p 2,261.00p 2,202.00p 2,215.00p 662439
06/02/2020 2,223.00p 2,233.00p 2,158.37p 2,233.00p 658733
05/02/2020 2,180.00p 2,248.00p 2,167.00p 2,206.00p 1715305
04/02/2020 2,150.00p 2,185.00p 2,150.00p 2,174.00p 1008165
03/02/2020 2,110.00p 2,154.00p 2,105.78p 2,148.00p 706833
31/01/2020 2,131.00p 2,149.00p 2,098.00p 2,107.00p 774309
30/01/2020 2,134.00p 2,173.00p 2,113.00p 2,121.00p 635179
29/01/2020 2,139.00p 2,152.00p 2,133.00p 2,147.00p 525335
28/01/2020 2,125.00p 2,168.00p 2,107.00p 2,132.00p 676141
27/01/2020 2,120.00p 2,172.00p 2,119.00p 2,145.00p 754488
24/01/2020 2,126.00p 2,165.00p 2,115.00p 2,162.00p 619607
23/01/2020 2,125.00p 2,125.00p 2,099.00p 2,104.00p 520299
22/01/2020 2,128.00p 2,141.00p 2,114.00p 2,118.00p 738754
21/01/2020 2,135.00p 2,135.00p 2,088.00p 2,129.00p 795551
20/01/2020 2,144.00p 2,157.00p 2,128.00p 2,137.00p 303260
17/01/2020 2,126.00p 2,159.00p 2,124.00p 2,155.00p 867447
16/01/2020 2,130.00p 2,135.00p 2,104.00p 2,116.00p 525030
15/01/2020 2,091.00p 2,125.00p 2,091.00p 2,121.00p 512702
14/01/2020 2,123.00p 2,123.00p 2,079.00p 2,103.00p 988096
13/01/2020 2,127.00p 2,143.65p 2,108.00p 2,115.00p 617971
10/01/2020 2,100.00p 2,107.00p 2,084.00p 2,092.00p 538388
09/01/2020 2,085.00p 2,108.44p 2,071.00p 2,097.00p 838439
08/01/2020 2,087.00p 2,097.00p 2,068.00p 2,075.00p 536610
07/01/2020 2,110.00p 2,110.00p 2,084.00p 2,093.00p 540581
06/01/2020 2,097.00p 2,114.00p 2,075.00p 2,091.00p 487798
03/01/2020 2,131.00p 2,134.00p 2,101.00p 2,112.00p 637875
02/01/2020 2,113.00p 2,154.00p 2,110.00p 2,153.00p 349448

*Close Price adjusted for both dividends and splits