Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/12/2013 564.00p 567.36p 559.00p 560.00p 403767
11/12/2013 564.50p 573.50p 561.50p 563.50p 459593
10/12/2013 566.50p 572.95p 563.00p 569.00p 280345
09/12/2013 574.00p 575.00p 568.00p 571.00p 266024
06/12/2013 565.00p 573.00p 562.00p 573.00p 261835
05/12/2013 567.00p 576.50p 555.50p 568.50p 535813
04/12/2013 579.00p 584.02p 567.00p 570.00p 399920
03/12/2013 587.00p 587.00p 577.00p 580.00p 357105
02/12/2013 585.50p 588.00p 579.00p 583.00p 337134
29/11/2013 590.00p 594.00p 587.00p 587.00p 291400
28/11/2013 591.00p 594.00p 588.50p 591.50p 199408
27/11/2013 591.00p 595.00p 585.00p 590.00p 183334
26/11/2013 596.00p 599.00p 586.50p 586.50p 428041
25/11/2013 593.00p 596.78p 588.00p 594.50p 331615
22/11/2013 590.00p 594.50p 588.50p 588.50p 349152
21/11/2013 589.50p 594.00p 587.00p 589.00p 664968
20/11/2013 578.00p 593.00p 576.50p 592.00p 540894
19/11/2013 570.00p 587.50p 568.38p 584.00p 374153
18/11/2013 570.50p 573.50p 562.50p 571.00p 341824
15/11/2013 573.00p 575.00p 569.50p 569.50p 307493
14/11/2013 571.50p 577.00p 566.00p 573.50p 294366
13/11/2013 571.00p 574.50p 566.00p 566.00p 512887
12/11/2013 568.50p 575.50p 565.50p 572.50p 413573
11/11/2013 557.50p 575.00p 555.00p 567.50p 466976
08/11/2013 558.00p 562.74p 554.50p 555.00p 491003
07/11/2013 553.50p 564.50p 552.50p 561.50p 513004
06/11/2013 554.00p 557.51p 549.50p 555.50p 397006
05/11/2013 553.00p 553.50p 548.50p 549.50p 313243
04/11/2013 543.00p 554.50p 543.00p 553.50p 396589
01/11/2013 550.50p 550.50p 542.50p 543.50p 380343
31/10/2013 556.50p 558.00p 548.50p 548.50p 535141
30/10/2013 552.00p 559.50p 551.50p 559.00p 386657
29/10/2013 553.00p 556.00p 548.50p 552.00p 284053
28/10/2013 552.00p 554.40p 549.50p 553.50p 343312
25/10/2013 550.50p 555.50p 547.50p 553.00p 284934
24/10/2013 551.50p 556.50p 550.00p 553.50p 321821
23/10/2013 547.00p 556.50p 544.55p 551.00p 295663
22/10/2013 550.50p 550.50p 545.00p 548.00p 644167
21/10/2013 550.00p 552.00p 547.00p 550.50p 239899
18/10/2013 542.00p 548.99p 538.50p 547.50p 612836
17/10/2013 537.00p 540.50p 533.00p 538.50p 588775
16/10/2013 531.00p 541.50p 528.50p 540.00p 1285012
15/10/2013 534.50p 535.50p 529.50p 534.50p 1201473
14/10/2013 535.50p 538.89p 533.00p 534.00p 995962
11/10/2013 540.00p 540.00p 531.00p 536.00p 409684
10/10/2013 529.50p 539.00p 528.50p 538.00p 829788
09/10/2013 543.50p 546.50p 525.00p 528.00p 769473
08/10/2013 550.50p 554.00p 546.50p 546.50p 263512
07/10/2013 553.00p 553.00p 545.50p 550.00p 327090
04/10/2013 561.00p 562.00p 550.00p 554.00p 527544
03/10/2013 563.50p 567.50p 560.00p 561.50p 185463
02/10/2013 564.00p 570.50p 563.50p 563.50p 311492
01/10/2013 566.50p 568.00p 562.50p 567.50p 345940
30/09/2013 549.50p 566.50p 549.00p 566.50p 598248
27/09/2013 553.50p 558.98p 552.50p 556.00p 246720
26/09/2013 563.00p 563.00p 552.50p 554.50p 324897
25/09/2013 560.50p 565.00p 555.50p 561.00p 419872
24/09/2013 551.50p 562.50p 551.00p 560.50p 430910
23/09/2013 555.00p 559.50p 550.50p 551.00p 274899
20/09/2013 561.00p 565.50p 556.00p 556.00p 807849
19/09/2013 574.00p 580.00p 560.00p 560.00p 413315
18/09/2013 561.00p 566.69p 560.00p 566.00p 275793
17/09/2013 570.00p 571.50p 561.00p 561.00p 351849
16/09/2013 575.50p 576.50p 569.50p 571.50p 401481
13/09/2013 570.00p 577.50p 567.50p 570.00p 264273
12/09/2013 575.00p 575.00p 566.00p 570.00p 242783
11/09/2013 577.50p 584.00p 572.50p 574.00p 385654
10/09/2013 576.50p 586.50p 571.50p 575.50p 419085
09/09/2013 570.00p 573.50p 568.00p 573.50p 301714
06/09/2013 570.50p 571.55p 560.50p 569.00p 407895
05/09/2013 562.50p 570.50p 562.00p 570.50p 244631
04/09/2013 564.00p 566.50p 556.00p 562.00p 318386
03/09/2013 564.50p 569.50p 561.00p 562.50p 314871
02/09/2013 553.00p 569.50p 546.50p 562.00p 484421
30/08/2013 546.50p 550.00p 541.50p 546.50p 337755
29/08/2013 543.00p 550.00p 542.50p 547.50p 443088
28/08/2013 546.00p 547.50p 536.54p 539.50p 442221
27/08/2013 551.00p 558.00p 542.50p 547.50p 736482
23/08/2013 553.00p 560.00p 551.50p 552.00p 546151
22/08/2013 559.00p 560.50p 553.50p 556.50p 379557
21/08/2013 560.50p 562.50p 555.00p 556.00p 382271
20/08/2013 562.50p 568.00p 554.00p 559.50p 504279
19/08/2013 565.00p 574.50p 563.50p 568.00p 507978
16/08/2013 560.50p 574.50p 551.50p 574.50p 592905
15/08/2013 577.00p 577.00p 560.50p 560.50p 425572
14/08/2013 572.50p 578.00p 571.00p 576.00p 443871
13/08/2013 577.50p 579.00p 572.00p 572.50p 270621
12/08/2013 577.00p 582.50p 573.50p 575.50p 372991
09/08/2013 573.50p 579.00p 571.00p 578.00p 252490
08/08/2013 569.50p 576.00p 567.00p 571.00p 275211
07/08/2013 568.50p 570.00p 560.00p 567.00p 318122
06/08/2013 564.50p 579.50p 564.00p 568.50p 534151
05/08/2013 558.00p 564.00p 558.00p 564.00p 311769
02/08/2013 559.00p 563.00p 554.00p 559.00p 458714
01/08/2013 557.00p 562.00p 555.00p 558.00p 347692
31/07/2013 548.50p 559.50p 546.50p 556.00p 597546
30/07/2013 547.00p 552.50p 544.50p 551.00p 4909189
29/07/2013 541.50p 546.00p 538.50p 545.50p 395946
26/07/2013 537.00p 543.00p 536.50p 539.00p 468059
25/07/2013 536.00p 540.50p 522.50p 536.50p 702494
24/07/2013 526.50p 532.50p 522.50p 522.50p 338000
23/07/2013 533.50p 535.00p 527.00p 527.50p 333974
22/07/2013 533.00p 534.50p 528.00p 532.00p 348829
19/07/2013 524.50p 533.50p 523.15p 531.50p 278257
18/07/2013 527.50p 532.50p 521.00p 525.00p 323777
17/07/2013 524.00p 532.50p 522.00p 530.00p 335519
16/07/2013 535.50p 537.99p 527.00p 528.00p 213165
15/07/2013 534.00p 541.00p 533.00p 534.50p 253040
12/07/2013 532.00p 535.00p 530.00p 532.50p 174414
11/07/2013 530.00p 532.50p 526.50p 530.00p 298781
10/07/2013 534.50p 537.00p 522.00p 526.50p 551459
09/07/2013 537.00p 541.00p 534.50p 537.50p 360970
08/07/2013 527.00p 539.00p 513.00p 534.50p 471472
05/07/2013 522.50p 528.50p 519.00p 524.50p 475163
04/07/2013 513.00p 527.50p 510.50p 525.00p 496493
03/07/2013 505.50p 515.50p 502.00p 511.00p 439465
02/07/2013 513.00p 517.00p 508.50p 509.50p 473687
01/07/2013 504.00p 514.50p 502.00p 512.00p 349125
28/06/2013 514.00p 517.00p 501.86p 503.50p 682772
27/06/2013 506.00p 513.00p 489.55p 512.50p 464722
26/06/2013 498.50p 505.00p 496.60p 504.50p 620450
25/06/2013 488.10p 498.00p 484.20p 496.60p 486947
24/06/2013 493.90p 515.00p 477.10p 484.20p 857440
21/06/2013 500.50p 506.50p 488.30p 489.60p 1594298
20/06/2013 509.50p 516.00p 500.00p 500.50p 560924
19/06/2013 514.50p 518.50p 509.00p 516.00p 792689
18/06/2013 506.00p 513.00p 505.00p 513.00p 473614
17/06/2013 514.00p 514.00p 505.50p 506.00p 334465
14/06/2013 507.00p 515.50p 504.50p 507.00p 523265
13/06/2013 500.00p 511.50p 496.50p 504.50p 573513
12/06/2013 500.50p 508.00p 499.30p 502.50p 263855
11/06/2013 508.00p 508.50p 496.10p 501.50p 360197
10/06/2013 510.50p 512.50p 504.50p 508.50p 304153
07/06/2013 500.50p 510.00p 499.50p 508.00p 375559
06/06/2013 503.50p 509.00p 497.93p 501.00p 346171
05/06/2013 509.00p 516.00p 500.50p 503.50p 548633
04/06/2013 515.50p 520.00p 506.50p 513.00p 374639
03/06/2013 515.00p 518.49p 509.00p 513.50p 355761
31/05/2013 530.50p 532.00p 516.85p 517.00p 528374
30/05/2013 519.50p 534.50p 518.00p 531.50p 490400
29/05/2013 528.00p 530.50p 518.50p 525.00p 432561
28/05/2013 524.50p 534.00p 519.00p 528.00p 557967
24/05/2013 529.50p 534.44p 516.00p 519.00p 488292
23/05/2013 529.50p 531.00p 519.00p 529.00p 492212
22/05/2013 540.50p 542.50p 532.50p 537.00p 495232
21/05/2013 531.50p 539.50p 530.00p 538.50p 563587
20/05/2013 532.00p 534.50p 528.52p 529.50p 251377
17/05/2013 526.50p 531.00p 523.51p 529.00p 379175
16/05/2013 528.00p 529.00p 524.00p 525.50p 329680
15/05/2013 531.00p 531.50p 524.50p 525.50p 344002
14/05/2013 540.50p 540.50p 524.00p 531.00p 472055
13/05/2013 521.50p 526.50p 516.00p 526.50p 384692
10/05/2013 522.00p 524.50p 518.00p 521.50p 240437
09/05/2013 517.00p 522.00p 514.50p 520.00p 324377
08/05/2013 512.50p 518.00p 512.50p 516.50p 279098
07/05/2013 512.50p 515.00p 509.00p 512.00p 280041
03/05/2013 505.00p 516.00p 502.50p 512.50p 311318
02/05/2013 507.50p 509.49p 495.50p 504.50p 408749
01/05/2013 503.50p 516.00p 500.50p 511.00p 337075
30/04/2013 496.60p 502.50p 495.50p 500.50p 702318
29/04/2013 494.70p 496.80p 490.00p 496.50p 374124
26/04/2013 491.40p 494.00p 487.80p 493.90p 495857
25/04/2013 483.80p 493.30p 483.80p 490.90p 901454
24/04/2013 484.20p 486.10p 477.70p 486.10p 361708
23/04/2013 470.20p 485.80p 470.20p 483.90p 627179
22/04/2013 474.50p 480.00p 469.05p 470.60p 390327
19/04/2013 484.40p 484.95p 472.20p 473.50p 501579
18/04/2013 480.30p 487.30p 479.40p 480.70p 362670
17/04/2013 487.70p 490.50p 479.40p 480.00p 397906
16/04/2013 494.10p 498.20p 484.20p 486.50p 539970
15/04/2013 506.50p 506.50p 489.00p 498.20p 628887
12/04/2013 507.50p 512.50p 503.50p 506.50p 299293
11/04/2013 500.00p 511.50p 499.90p 510.50p 323313
10/04/2013 502.00p 503.27p 494.50p 499.70p 655135
09/04/2013 501.50p 501.50p 491.80p 499.20p 609190
08/04/2013 488.50p 501.50p 486.58p 496.60p 664792
05/04/2013 501.50p 503.68p 490.40p 491.90p 641916
04/04/2013 511.00p 511.50p 497.50p 500.00p 629995
03/04/2013 523.00p 525.00p 509.00p 510.00p 850848
02/04/2013 520.00p 533.00p 517.00p 522.00p 576328
28/03/2013 514.50p 519.50p 512.00p 518.00p 402262
27/03/2013 522.50p 522.50p 513.00p 513.50p 334340
26/03/2013 518.00p 523.00p 516.56p 519.50p 686267
25/03/2013 513.50p 536.50p 512.09p 516.50p 615182
22/03/2013 515.00p 519.50p 509.00p 511.00p 439071
21/03/2013 517.50p 519.00p 508.00p 515.50p 362728
20/03/2013 516.50p 523.00p 516.50p 519.00p 408720
19/03/2013 525.50p 527.00p 517.00p 518.00p 551617
18/03/2013 530.00p 530.00p 519.95p 526.50p 511919
15/03/2013 520.50p 537.50p 517.50p 531.50p 1008077
14/03/2013 517.50p 523.00p 516.50p 517.50p 515455
13/03/2013 518.00p 520.50p 514.00p 516.50p 403908
12/03/2013 516.50p 524.00p 516.00p 518.00p 412302
11/03/2013 516.00p 517.00p 511.50p 516.50p 764022
08/03/2013 504.50p 518.00p 503.50p 514.00p 497306
07/03/2013 497.40p 502.50p 493.40p 497.60p 353926
06/03/2013 496.20p 499.90p 494.50p 497.10p 613303
05/03/2013 497.50p 503.50p 493.60p 495.50p 626749
04/03/2013 494.30p 495.50p 488.00p 495.50p 365104
01/03/2013 493.10p 495.40p 488.60p 494.60p 333381

*Close Price adjusted for both dividends and splits