Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
16/05/2012 385.60p 388.30p 373.00p 385.10p 1143939
15/05/2012 389.80p 395.60p 387.80p 389.90p 452696
14/05/2012 391.20p 392.20p 388.20p 390.20p 513022
11/05/2012 389.00p 397.60p 389.00p 396.10p 409061
10/05/2012 391.10p 392.00p 383.80p 391.00p 1048584
09/05/2012 386.10p 391.60p 382.20p 389.80p 1429635
08/05/2012 396.30p 396.30p 384.90p 385.00p 1155331
04/05/2012 401.90p 403.50p 392.80p 396.40p 1504370
03/05/2012 405.60p 407.10p 402.10p 404.40p 354899
02/05/2012 397.00p 407.30p 397.00p 405.90p 1446373
01/05/2012 405.00p 406.95p 401.80p 406.20p 164201
30/04/2012 408.80p 408.80p 404.60p 405.10p 484664
27/04/2012 402.20p 408.20p 400.70p 407.30p 232927
26/04/2012 405.40p 407.50p 399.40p 404.30p 363829
25/04/2012 399.90p 405.70p 397.10p 404.70p 500783
24/04/2012 396.80p 400.93p 393.00p 399.30p 555886
23/04/2012 403.30p 406.62p 393.80p 396.00p 552245
20/04/2012 408.30p 410.20p 403.60p 406.50p 525483
19/04/2012 406.70p 410.20p 405.10p 406.90p 438175
18/04/2012 401.40p 406.90p 398.10p 404.60p 592919
17/04/2012 393.40p 402.70p 392.30p 401.20p 565557
16/04/2012 394.00p 398.60p 391.60p 394.70p 768957
13/04/2012 396.30p 405.10p 394.70p 394.70p 549057
12/04/2012 385.60p 398.80p 385.60p 396.50p 546253
11/04/2012 382.80p 389.90p 381.30p 386.60p 695245
10/04/2012 384.40p 389.90p 376.30p 376.30p 413121
05/04/2012 384.60p 388.20p 381.00p 387.40p 812624
04/04/2012 393.10p 393.10p 380.00p 383.30p 711809
03/04/2012 392.00p 396.80p 390.60p 393.50p 569045
02/04/2012 380.60p 392.50p 380.20p 392.30p 825967
30/03/2012 379.00p 384.70p 375.80p 380.60p 729224
29/03/2012 385.50p 389.60p 375.06p 377.80p 591330
28/03/2012 393.80p 394.20p 384.10p 386.70p 651572
27/03/2012 396.40p 398.40p 392.80p 395.60p 377090
26/03/2012 390.70p 396.50p 390.70p 395.70p 548994
23/03/2012 391.10p 395.30p 383.40p 390.20p 521630
22/03/2012 390.20p 393.30p 387.42p 390.60p 786490
21/03/2012 395.60p 396.60p 389.40p 391.80p 474150
20/03/2012 399.50p 399.50p 392.30p 395.30p 423850
19/03/2012 398.20p 404.50p 396.90p 399.90p 579520
16/03/2012 400.50p 404.20p 397.20p 397.50p 1274113
15/03/2012 406.50p 409.90p 395.20p 401.70p 688107
14/03/2012 406.90p 412.70p 405.37p 407.20p 687908
13/03/2012 403.20p 405.40p 399.80p 404.70p 584123
12/03/2012 394.70p 400.70p 394.60p 400.70p 1002603
09/03/2012 396.10p 398.10p 393.10p 397.50p 270010
08/03/2012 388.10p 399.70p 388.00p 396.30p 902181
07/03/2012 377.20p 388.10p 376.00p 386.70p 414397
06/03/2012 391.40p 392.20p 375.80p 376.70p 612266
05/03/2012 392.00p 395.94p 388.10p 391.80p 454410
02/03/2012 393.40p 398.80p 390.70p 393.50p 1819195
01/03/2012 392.00p 393.90p 390.20p 392.60p 296002
29/02/2012 395.00p 397.10p 391.10p 392.90p 305030
28/02/2012 386.70p 395.00p 385.60p 395.00p 473955
27/02/2012 390.10p 391.00p 385.48p 386.80p 362782
24/02/2012 391.70p 394.90p 390.10p 391.70p 1957742
23/02/2012 389.30p 394.90p 387.94p 391.40p 461246
22/02/2012 384.30p 390.40p 380.60p 389.70p 321829
21/02/2012 387.00p 389.00p 380.70p 382.60p 369371
20/02/2012 384.40p 392.70p 382.70p 388.20p 516152
17/02/2012 380.00p 386.10p 380.00p 382.70p 406206
16/02/2012 372.30p 378.30p 360.10p 378.00p 564014
15/02/2012 382.90p 389.90p 380.30p 381.20p 493962
14/02/2012 376.00p 384.80p 373.70p 382.60p 670605
13/02/2012 376.90p 380.00p 375.00p 376.20p 271536
10/02/2012 374.90p 376.90p 370.50p 375.80p 255079
09/02/2012 373.90p 378.50p 369.90p 376.90p 684323
08/02/2012 371.80p 377.20p 368.60p 373.90p 444039
07/02/2012 376.90p 377.00p 367.30p 371.00p 460841
06/02/2012 370.10p 376.60p 368.00p 375.50p 316690
03/02/2012 366.20p 372.40p 364.10p 371.20p 668437
02/02/2012 366.30p 368.60p 363.00p 365.00p 407666
01/02/2012 355.20p 366.30p 355.20p 366.00p 532027
31/01/2012 351.80p 355.55p 347.70p 354.00p 486247
30/01/2012 352.40p 356.00p 348.80p 349.50p 348770
27/01/2012 352.80p 360.10p 352.80p 354.40p 289049
26/01/2012 345.00p 355.70p 342.94p 355.00p 361942
25/01/2012 350.00p 351.00p 341.30p 344.00p 442727
24/01/2012 352.70p 355.30p 341.20p 345.10p 527990
23/01/2012 355.70p 358.40p 355.00p 355.10p 215469
20/01/2012 354.40p 359.50p 353.40p 355.40p 307485
19/01/2012 350.60p 358.10p 346.80p 354.20p 494662
18/01/2012 350.10p 353.00p 348.30p 349.80p 330971
17/01/2012 346.40p 355.60p 346.40p 350.80p 769752
16/01/2012 338.10p 345.50p 337.00p 344.50p 312507
13/01/2012 339.70p 344.90p 336.50p 338.20p 357623
12/01/2012 336.70p 343.40p 336.70p 338.30p 419822
11/01/2012 336.20p 343.60p 333.36p 338.60p 457637
10/01/2012 340.40p 342.90p 335.90p 336.30p 301382
09/01/2012 336.40p 340.70p 334.40p 338.00p 432451
06/01/2012 336.20p 343.70p 334.90p 336.90p 296058
05/01/2012 338.60p 338.60p 334.40p 336.40p 376530
04/01/2012 344.30p 345.00p 335.80p 339.10p 394851
03/01/2012 336.80p 349.10p 332.00p 347.50p 448856
30/12/2011 331.70p 337.20p 330.40p 330.40p 201657
29/12/2011 334.40p 338.10p 333.30p 335.20p 200822
28/12/2011 333.10p 339.95p 333.10p 335.00p 196459
23/12/2011 334.30p 336.10p 333.50p 334.90p 58683
22/12/2011 332.80p 336.70p 330.90p 331.30p 175701
21/12/2011 334.70p 337.40p 330.60p 331.70p 273902
20/12/2011 330.10p 332.50p 324.08p 332.10p 312293
19/12/2011 326.90p 334.80p 324.50p 331.20p 430858
16/12/2011 331.80p 335.70p 328.70p 328.70p 651195
15/12/2011 330.70p 334.30p 328.80p 330.00p 738199
14/12/2011 338.20p 339.90p 328.50p 330.80p 332908
13/12/2011 338.60p 342.20p 335.30p 340.30p 299616
12/12/2011 342.00p 344.50p 336.90p 337.10p 419119
09/12/2011 336.50p 344.50p 336.50p 342.00p 570609
08/12/2011 345.00p 345.30p 337.10p 340.00p 409123
07/12/2011 345.00p 353.00p 338.80p 344.40p 367322
06/12/2011 340.00p 349.90p 340.00p 343.70p 360790
05/12/2011 343.70p 351.70p 340.00p 342.60p 1262247
02/12/2011 342.20p 345.10p 339.27p 341.00p 360955
01/12/2011 345.50p 350.80p 340.00p 340.50p 515508
30/11/2011 331.00p 345.80p 328.80p 345.20p 690459
29/11/2011 326.00p 335.10p 324.20p 332.80p 451811
28/11/2011 320.80p 332.19p 315.10p 325.80p 597020
25/11/2011 310.00p 323.40p 309.10p 317.40p 572254
24/11/2011 310.00p 315.50p 309.10p 312.30p 398778
23/11/2011 312.10p 317.60p 310.90p 310.90p 791614
22/11/2011 312.00p 321.60p 312.00p 316.00p 811948
21/11/2011 334.20p 334.20p 317.20p 318.20p 501266
18/11/2011 331.40p 334.40p 326.20p 328.30p 331279
17/11/2011 336.60p 337.80p 329.89p 334.20p 301679
16/11/2011 336.50p 341.00p 332.90p 338.00p 237836
15/11/2011 336.50p 342.30p 335.00p 336.30p 375591
14/11/2011 343.20p 345.70p 338.90p 340.00p 279705
11/11/2011 335.60p 344.40p 335.60p 343.00p 343673
10/11/2011 333.40p 341.30p 327.00p 336.10p 457295
09/11/2011 339.90p 345.80p 332.20p 340.10p 547865
08/11/2011 330.80p 344.40p 330.80p 337.50p 430088
07/11/2011 332.80p 338.45p 329.30p 332.50p 367046
04/11/2011 336.40p 338.60p 333.10p 338.00p 379722
03/11/2011 321.50p 336.20p 320.80p 335.80p 264306
02/11/2011 325.80p 330.70p 321.20p 325.00p 575922
01/11/2011 330.10p 332.80p 320.40p 324.30p 616688
31/10/2011 338.40p 341.30p 334.80p 335.00p 408800
28/10/2011 344.10p 344.10p 338.20p 341.50p 455957
27/10/2011 339.10p 348.90p 338.60p 342.50p 521845
26/10/2011 332.80p 337.40p 322.30p 331.70p 1619832
25/10/2011 336.30p 342.50p 334.90p 338.10p 471315
24/10/2011 331.80p 341.40p 331.10p 338.70p 720370
21/10/2011 330.40p 334.60p 325.00p 331.30p 438494
20/10/2011 331.40p 333.90p 326.20p 327.70p 519733
19/10/2011 333.70p 336.70p 329.30p 332.00p 481672
18/10/2011 334.00p 335.40p 327.50p 332.40p 247182
17/10/2011 348.70p 350.20p 331.00p 335.50p 360812
14/10/2011 332.30p 348.70p 330.90p 345.70p 516180
13/10/2011 329.60p 334.90p 328.80p 332.00p 575712
12/10/2011 333.80p 333.80p 325.70p 331.90p 385919
11/10/2011 329.00p 339.90p 329.00p 333.60p 471958
10/10/2011 327.50p 331.10p 322.20p 330.80p 405601
07/10/2011 324.60p 327.40p 318.17p 326.20p 610627
06/10/2011 311.90p 324.70p 310.80p 323.00p 535162
05/10/2011 313.20p 313.90p 307.00p 309.10p 527493
04/10/2011 318.90p 324.00p 305.50p 306.30p 963429
03/10/2011 310.70p 324.40p 308.70p 323.90p 590497
30/09/2011 315.30p 317.50p 311.20p 315.60p 530029
29/09/2011 324.60p 326.10p 315.20p 315.20p 634105
28/09/2011 320.30p 327.80p 316.00p 324.90p 764847
27/09/2011 325.90p 328.00p 321.70p 323.80p 836950
26/09/2011 313.40p 324.10p 313.40p 317.60p 459427
23/09/2011 322.90p 324.40p 310.60p 317.30p 367776
22/09/2011 332.20p 332.20p 316.81p 321.40p 635188
21/09/2011 337.60p 338.70p 333.50p 335.60p 341405
20/09/2011 336.30p 341.90p 332.40p 336.90p 321730
19/09/2011 340.70p 345.00p 332.20p 335.90p 510611
16/09/2011 352.40p 352.40p 341.00p 343.90p 874108
15/09/2011 344.20p 354.60p 344.20p 350.60p 407304
14/09/2011 335.30p 343.70p 331.30p 341.20p 459334
13/09/2011 342.30p 342.30p 334.60p 335.80p 465351
12/09/2011 340.00p 342.30p 336.58p 338.60p 187876
09/09/2011 346.40p 350.40p 344.30p 345.70p 444084
08/09/2011 348.80p 353.50p 343.20p 348.50p 1160895
07/09/2011 350.70p 355.20p 345.90p 350.00p 619523
06/09/2011 343.70p 350.80p 339.80p 343.70p 538831
05/09/2011 347.00p 350.15p 343.40p 345.80p 592625
02/09/2011 357.00p 357.20p 339.93p 353.70p 568890
01/09/2011 348.50p 360.30p 344.50p 360.30p 816184
31/08/2011 336.30p 347.93p 336.30p 347.90p 710762
30/08/2011 337.80p 341.40p 330.50p 335.00p 658815
26/08/2011 334.70p 335.60p 326.10p 334.30p 397627
25/08/2011 341.70p 343.60p 331.70p 335.00p 519295
24/08/2011 337.30p 343.10p 335.10p 337.50p 592895
23/08/2011 336.00p 341.20p 332.30p 335.90p 634202
22/08/2011 329.20p 338.40p 325.20p 331.90p 594738
19/08/2011 343.80p 343.80p 330.53p 331.20p 1292707
18/08/2011 357.60p 361.70p 340.40p 342.70p 720209
17/08/2011 363.80p 367.80p 360.40p 362.60p 422988
16/08/2011 365.30p 367.60p 357.00p 365.90p 663213
15/08/2011 369.80p 373.20p 364.70p 369.30p 784895
12/08/2011 356.00p 366.70p 349.50p 366.10p 994937
11/08/2011 370.30p 370.30p 343.10p 355.20p 1489598
10/08/2011 377.40p 379.20p 360.20p 360.20p 914722
09/08/2011 359.50p 382.40p 340.30p 370.30p 1519488
08/08/2011 362.00p 373.20p 353.00p 357.20p 1779895
05/08/2011 370.00p 378.50p 360.30p 366.00p 1016517
04/08/2011 386.30p 389.80p 374.10p 374.10p 1041478
03/08/2011 382.60p 389.70p 380.00p 381.10p 1031057
02/08/2011 393.20p 395.70p 383.20p 384.10p 1271601

*Close Price adjusted for both dividends and splits