Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/10/2019 1,851.00p 1,863.50p 1,834.50p 1,840.50p 710668
18/10/2019 1,868.50p 1,879.00p 1,848.00p 1,854.00p 1089839
17/10/2019 1,875.50p 1,890.50p 1,867.00p 1,869.50p 570942
16/10/2019 1,870.00p 1,890.50p 1,837.50p 1,861.00p 1397177
15/10/2019 1,903.00p 1,909.00p 1,859.50p 1,878.50p 802702
14/10/2019 1,904.00p 1,904.00p 1,870.50p 1,897.00p 993129
11/10/2019 1,876.50p 1,913.00p 1,874.00p 1,889.00p 1064902
10/10/2019 1,890.50p 1,907.00p 1,861.50p 1,907.00p 1083023
09/10/2019 1,928.00p 1,932.50p 1,888.50p 1,890.00p 1310832
08/10/2019 1,968.50p 1,981.50p 1,934.00p 1,934.00p 1277613
07/10/2019 1,910.00p 1,956.00p 1,910.00p 1,956.00p 551931
04/10/2019 1,905.00p 1,941.00p 1,899.50p 1,932.50p 685050
03/10/2019 1,898.50p 1,922.50p 1,875.35p 1,899.50p 1017599
02/10/2019 1,939.00p 1,956.50p 1,893.24p 1,903.00p 772721
01/10/2019 1,992.00p 1,993.00p 1,955.00p 1,961.00p 557350
30/09/2019 1,958.00p 1,979.50p 1,953.50p 1,971.00p 683512
27/09/2019 1,940.00p 1,980.76p 1,935.00p 1,967.50p 623654
26/09/2019 1,919.00p 1,970.50p 1,919.00p 1,944.50p 871670
25/09/2019 1,959.00p 1,966.50p 1,891.00p 1,914.00p 959818
24/09/2019 1,972.00p 1,972.50p 1,950.50p 1,972.50p 538779
23/09/2019 1,972.00p 1,973.50p 1,951.00p 1,951.00p 614579
20/09/2019 1,999.00p 2,002.00p 1,964.00p 1,972.50p 1476124
19/09/2019 2,012.00p 2,020.00p 1,986.50p 2,004.00p 712493
18/09/2019 1,972.50p 2,027.00p 1,972.50p 2,019.00p 687008
17/09/2019 1,944.00p 1,990.00p 1,932.00p 1,990.00p 527726
16/09/2019 1,957.00p 1,978.50p 1,940.00p 1,946.50p 587092
13/09/2019 2,016.00p 2,016.00p 1,949.50p 1,979.50p 1085022
12/09/2019 2,012.00p 2,017.00p 1,979.00p 2,011.00p 656612
11/09/2019 1,943.50p 2,001.00p 1,936.00p 2,001.00p 848034
10/09/2019 1,966.00p 1,977.50p 1,912.50p 1,932.50p 934489
09/09/2019 2,000.00p 2,026.00p 1,967.50p 1,976.00p 480909
06/09/2019 1,994.50p 2,022.40p 1,986.00p 2,018.00p 660361
05/09/2019 2,006.00p 2,013.00p 1,974.50p 1,999.50p 688057
04/09/2019 1,990.00p 2,010.00p 1,982.00p 1,996.50p 686947
03/09/2019 1,996.00p 2,002.00p 1,972.50p 1,993.00p 536598
02/09/2019 1,969.00p 2,004.00p 1,969.00p 1,988.50p 495227
30/08/2019 1,971.00p 1,980.50p 1,951.50p 1,963.00p 774914
29/08/2019 1,916.50p 1,967.00p 1,902.00p 1,960.50p 589390
28/08/2019 1,954.00p 1,973.50p 1,900.00p 1,924.00p 812515
27/08/2019 1,946.50p 1,967.00p 1,928.50p 1,951.50p 828593
23/08/2019 1,965.50p 2,006.00p 1,959.50p 1,959.50p 357821
22/08/2019 2,005.00p 2,011.00p 1,954.50p 1,962.00p 634294
21/08/2019 1,968.50p 2,001.00p 1,962.00p 2,001.00p 487637
20/08/2019 1,970.50p 1,991.26p 1,956.50p 1,957.00p 514884
19/08/2019 1,956.00p 1,967.50p 1,947.50p 1,960.00p 520722
16/08/2019 1,953.00p 1,953.00p 1,917.30p 1,936.50p 763870
15/08/2019 1,964.00p 1,964.00p 1,903.50p 1,928.50p 788232
14/08/2019 1,980.00p 1,991.00p 1,929.00p 1,939.00p 828930
13/08/2019 1,979.50p 1,985.00p 1,938.50p 1,973.50p 981836
12/08/2019 1,973.50p 2,003.00p 1,964.00p 1,988.00p 749434
09/08/2019 1,968.00p 1,984.50p 1,957.50p 1,963.50p 816802
08/08/2019 1,927.50p 1,972.00p 1,924.50p 1,972.00p 711574
07/08/2019 1,910.00p 1,934.50p 1,901.50p 1,910.50p 572377
06/08/2019 1,849.50p 1,918.50p 1,828.00p 1,896.00p 845702
05/08/2019 1,913.50p 1,913.50p 1,855.50p 1,878.50p 1170459
02/08/2019 2,007.00p 2,007.00p 1,937.50p 1,939.00p 1141035
01/08/2019 1,989.50p 2,028.00p 1,984.00p 2,028.00p 716742
31/07/2019 1,990.50p 2,001.00p 1,983.50p 1,990.00p 839327
30/07/2019 2,019.00p 2,031.00p 2,000.00p 2,000.00p 791150
29/07/2019 1,999.50p 2,020.00p 1,992.00p 2,009.00p 886579
26/07/2019 1,979.00p 1,996.00p 1,967.00p 1,993.50p 631782
25/07/2019 2,009.00p 2,013.00p 1,980.00p 1,981.50p 579844
24/07/2019 1,999.00p 2,024.00p 1,996.50p 2,005.00p 823802
23/07/2019 1,996.00p 2,022.00p 1,984.00p 1,997.50p 718368
22/07/2019 1,982.00p 1,992.00p 1,970.00p 1,981.00p 1006344
19/07/2019 1,998.50p 2,013.00p 1,990.00p 1,993.00p 1415036
18/07/2019 2,011.00p 2,011.00p 1,986.00p 1,986.00p 748036
17/07/2019 2,001.00p 2,026.00p 1,995.00p 2,019.00p 1299971
16/07/2019 1,995.50p 2,019.00p 1,987.50p 2,014.00p 1084060
15/07/2019 1,990.00p 2,001.00p 1,985.00p 1,992.50p 1140399
12/07/2019 1,985.50p 2,007.00p 1,979.00p 1,990.00p 809220
11/07/2019 2,009.00p 2,013.00p 1,981.50p 1,981.50p 1075487
10/07/2019 2,012.00p 2,037.00p 2,004.00p 2,019.00p 781849
09/07/2019 2,009.00p 2,025.00p 1,996.00p 2,015.00p 889585
08/07/2019 2,009.00p 2,021.00p 1,998.00p 2,014.00p 958114
05/07/2019 2,047.00p 2,052.00p 2,003.00p 2,012.00p 776914
04/07/2019 2,087.00p 2,092.95p 2,051.00p 2,055.00p 749466
03/07/2019 2,034.00p 2,099.00p 2,033.00p 2,094.00p 1181211
02/07/2019 2,033.00p 2,043.00p 2,016.00p 2,030.00p 2330068
01/07/2019 2,030.00p 2,050.00p 2,015.00p 2,015.00p 2063595
28/06/2019 2,032.00p 2,037.00p 2,012.00p 2,020.00p 2097084
27/06/2019 2,046.00p 2,054.15p 2,028.00p 2,028.00p 1185935
26/06/2019 2,047.00p 2,056.00p 2,046.00p 2,053.00p 943066
25/06/2019 2,060.00p 2,069.47p 2,046.00p 2,056.00p 1169663
24/06/2019 2,010.00p 2,076.00p 2,010.00p 2,071.00p 1643183
21/06/2019 2,032.00p 2,050.00p 1,994.50p 2,008.00p 3570666
20/06/2019 1,993.00p 2,048.00p 1,989.50p 2,028.00p 1576263
19/06/2019 2,016.00p 2,024.00p 1,980.00p 1,983.00p 1164517
18/06/2019 1,992.00p 2,033.00p 1,981.00p 2,017.00p 1270882
17/06/2019 1,988.00p 2,001.00p 1,981.00p 1,992.50p 895822
14/06/2019 1,991.50p 2,004.00p 1,983.50p 1,989.50p 1197357
13/06/2019 2,005.00p 2,009.00p 1,987.50p 1,996.50p 1056404
12/06/2019 1,976.00p 2,004.00p 1,966.50p 2,004.00p 1688683
11/06/2019 1,941.50p 1,986.50p 1,902.50p 1,981.50p 2146865
10/06/2019 1,898.50p 1,914.00p 1,887.00p 1,903.50p 1201278
07/06/2019 1,856.50p 1,892.00p 1,854.00p 1,892.00p 1206102
06/06/2019 1,860.00p 1,869.50p 1,837.50p 1,848.00p 1088299
05/06/2019 1,826.50p 1,856.00p 1,826.50p 1,850.00p 1539792
04/06/2019 1,823.00p 1,837.50p 1,797.00p 1,832.50p 1567179
03/06/2019 1,804.50p 1,833.50p 1,791.50p 1,833.00p 2318492
31/05/2019 1,826.50p 1,829.00p 1,804.00p 1,816.00p 1401931
30/05/2019 1,785.50p 1,840.00p 1,773.02p 1,835.50p 1686777
29/05/2019 1,793.50p 1,814.00p 1,771.50p 1,783.50p 1399703
28/05/2019 1,823.50p 1,834.50p 1,801.50p 1,801.50p 22246600
24/05/2019 1,809.00p 1,822.00p 1,798.00p 1,820.50p 1708240
23/05/2019 1,818.00p 1,823.50p 1,791.50p 1,807.50p 1946250
22/05/2019 1,826.00p 1,837.50p 1,819.50p 1,826.50p 1464658
21/05/2019 1,798.00p 1,824.50p 1,798.00p 1,810.00p 2033638
20/05/2019 1,822.50p 1,830.50p 1,786.00p 1,796.00p 3805101
17/05/2019 1,815.50p 1,829.00p 1,809.00p 1,825.00p 1061358
16/05/2019 1,780.00p 1,815.00p 1,775.00p 1,815.00p 1472852
15/05/2019 1,751.00p 1,786.00p 1,725.00p 1,779.50p 1423348
14/05/2019 1,733.50p 1,755.00p 1,718.90p 1,741.50p 2107380
13/05/2019 1,750.00p 1,760.00p 1,724.50p 1,736.50p 1343150
10/05/2019 1,765.50p 1,781.00p 1,754.73p 1,756.00p 1127604
09/05/2019 1,785.50p 1,796.00p 1,749.00p 1,749.50p 1646144
08/05/2019 1,808.50p 1,808.50p 1,767.50p 1,792.50p 1444410
07/05/2019 1,810.00p 1,824.00p 1,780.50p 1,796.50p 1459182
03/05/2019 1,788.50p 1,813.50p 1,788.50p 1,803.00p 840355
02/05/2019 1,794.00p 1,794.00p 1,769.77p 1,787.50p 1278400
01/05/2019 1,810.00p 1,813.50p 1,789.50p 1,796.50p 631517
30/04/2019 1,777.00p 1,800.00p 1,770.86p 1,799.50p 1778249
29/04/2019 1,760.50p 1,780.50p 1,750.00p 1,775.00p 916651
26/04/2019 1,764.00p 1,772.50p 1,753.00p 1,755.00p 1313602
25/04/2019 1,779.00p 1,781.00p 1,757.00p 1,757.00p 1373673
24/04/2019 1,765.00p 1,786.50p 1,761.50p 1,779.00p 1226001
23/04/2019 1,742.00p 1,776.00p 1,738.05p 1,765.00p 1536358
18/04/2019 1,745.00p 1,751.00p 1,731.00p 1,738.50p 1225895
17/04/2019 1,754.00p 1,756.00p 1,737.00p 1,739.00p 1292963
16/04/2019 1,751.50p 1,763.00p 1,744.00p 1,756.50p 1136383
15/04/2019 1,728.50p 1,745.50p 1,720.00p 1,745.50p 1754995
12/04/2019 1,749.50p 1,750.00p 1,718.00p 1,720.00p 2431181
11/04/2019 1,750.50p 1,757.50p 1,745.50p 1,747.00p 1233040
10/04/2019 1,756.00p 1,768.00p 1,747.00p 1,750.00p 1651969
09/04/2019 1,774.50p 1,779.50p 1,756.50p 1,761.50p 890807
08/04/2019 1,765.50p 1,785.50p 1,756.90p 1,778.00p 690906
05/04/2019 1,755.00p 1,785.39p 1,750.00p 1,769.00p 850663
04/04/2019 1,736.00p 1,758.50p 1,736.00p 1,751.50p 707828
03/04/2019 1,729.50p 1,752.50p 1,721.50p 1,737.00p 1241048
02/04/2019 1,727.00p 1,749.50p 1,711.00p 1,733.00p 828163
01/04/2019 1,687.00p 1,714.00p 1,667.00p 1,713.50p 1921313
29/03/2019 1,669.00p 1,686.00p 1,658.00p 1,672.00p 1600202
28/03/2019 1,657.00p 1,682.00p 1,653.48p 1,669.00p 1027587
27/03/2019 1,656.00p 1,666.00p 1,641.48p 1,657.00p 1096587
26/03/2019 1,665.00p 1,667.00p 1,651.00p 1,655.00p 867777
25/03/2019 1,663.00p 1,673.00p 1,646.00p 1,656.00p 980599
22/03/2019 1,675.00p 1,707.56p 1,669.00p 1,675.00p 1426825
21/03/2019 1,646.00p 1,679.00p 1,641.00p 1,670.00p 2083860
20/03/2019 1,667.00p 1,679.00p 1,656.00p 1,660.00p 1458500
19/03/2019 1,664.00p 1,691.00p 1,663.00p 1,668.00p 1420225
18/03/2019 1,668.00p 1,674.00p 1,653.76p 1,668.00p 654610
15/03/2019 1,634.00p 1,666.00p 1,630.00p 1,659.00p 1694205
14/03/2019 1,642.00p 1,647.50p 1,627.00p 1,636.00p 980923
13/03/2019 1,625.00p 1,656.00p 1,622.00p 1,648.00p 840589
12/03/2019 1,623.00p 1,633.00p 1,610.00p 1,632.00p 491127
11/03/2019 1,622.00p 1,633.00p 1,599.91p 1,622.00p 719379
08/03/2019 1,584.00p 1,615.21p 1,584.00p 1,610.00p 3197804
07/03/2019 1,585.00p 1,609.35p 1,576.00p 1,600.00p 790380
06/03/2019 1,606.00p 1,621.00p 1,590.00p 1,595.00p 836817
05/03/2019 1,589.00p 1,614.00p 1,576.00p 1,609.00p 804554
04/03/2019 1,578.00p 1,613.00p 1,578.00p 1,585.00p 868857
01/03/2019 1,565.00p 1,577.00p 1,555.00p 1,575.00p 881637
28/02/2019 1,544.00p 1,555.00p 1,530.91p 1,554.00p 1228505
27/02/2019 1,531.00p 1,547.00p 1,526.90p 1,541.00p 1306458
26/02/2019 1,507.00p 1,545.00p 1,501.00p 1,537.00p 1374010
25/02/2019 1,501.00p 1,513.00p 1,498.00p 1,511.00p 559715
22/02/2019 1,498.00p 1,509.00p 1,470.00p 1,505.00p 610634
21/02/2019 1,497.00p 1,502.00p 1,486.77p 1,496.00p 667667
20/02/2019 1,494.00p 1,512.18p 1,494.00p 1,501.00p 646190
19/02/2019 1,509.00p 1,511.00p 1,493.00p 1,499.00p 671037
18/02/2019 1,495.00p 1,512.00p 1,480.00p 1,512.00p 635411
15/02/2019 1,506.00p 1,513.00p 1,484.00p 1,500.00p 1160709
14/02/2019 1,529.00p 1,529.00p 1,495.00p 1,504.00p 757170
13/02/2019 1,483.00p 1,513.00p 1,483.00p 1,495.00p 1178075
12/02/2019 1,500.00p 1,503.00p 1,474.00p 1,487.00p 1087290
11/02/2019 1,489.00p 1,503.00p 1,473.00p 1,499.00p 746560
08/02/2019 1,480.00p 1,490.00p 1,473.00p 1,477.00p 829255
07/02/2019 1,474.00p 1,510.00p 1,474.00p 1,482.00p 1084489
06/02/2019 1,481.00p 1,507.00p 1,478.00p 1,480.00p 1072213
05/02/2019 1,464.00p 1,482.00p 1,448.00p 1,482.00p 975990
04/02/2019 1,426.00p 1,456.00p 1,421.00p 1,450.00p 1160286
01/02/2019 1,403.00p 1,435.00p 1,403.00p 1,422.00p 948627
31/01/2019 1,387.00p 1,409.00p 1,385.73p 1,400.00p 2288405
30/01/2019 1,395.00p 1,412.00p 1,389.00p 1,402.00p 1319335
29/01/2019 1,383.00p 1,402.00p 1,368.00p 1,394.00p 930923
28/01/2019 1,399.00p 1,418.00p 1,396.00p 1,400.00p 721479
25/01/2019 1,405.00p 1,427.00p 1,402.00p 1,406.00p 781557
24/01/2019 1,397.00p 1,398.00p 1,368.00p 1,392.00p 657891
23/01/2019 1,403.00p 1,409.68p 1,385.00p 1,390.00p 776012
22/01/2019 1,400.00p 1,427.00p 1,400.00p 1,411.00p 668363
21/01/2019 1,416.00p 1,418.44p 1,405.00p 1,407.00p 596650
18/01/2019 1,384.00p 1,415.00p 1,369.10p 1,413.00p 1044313
17/01/2019 1,406.00p 1,416.00p 1,384.82p 1,385.00p 1259344
16/01/2019 1,421.00p 1,427.00p 1,398.00p 1,413.00p 680085
15/01/2019 1,402.00p 1,420.00p 1,396.00p 1,412.00p 648633
14/01/2019 1,398.00p 1,408.00p 1,390.00p 1,396.00p 724379
11/01/2019 1,412.00p 1,421.00p 1,398.00p 1,402.00p 726398
10/01/2019 1,411.00p 1,422.50p 1,400.00p 1,410.00p 940391
09/01/2019 1,410.00p 1,427.00p 1,395.00p 1,414.00p 898951
08/01/2019 1,382.00p 1,416.00p 1,373.00p 1,390.00p 1265799

*Close Price adjusted for both dividends and splits