Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
29/12/2009 249.70p 250.90p 245.80p 249.00p 320688
24/12/2009 248.20p 248.20p 241.06p 242.50p 33760
23/12/2009 242.30p 246.20p 242.30p 243.70p 334681
22/12/2009 246.50p 246.70p 240.90p 243.30p 696651
21/12/2009 248.90p 250.00p 246.00p 248.90p 330950
18/12/2009 249.90p 249.90p 240.60p 244.90p 1635980
17/12/2009 249.90p 250.70p 247.00p 249.00p 860569
16/12/2009 247.20p 249.70p 244.60p 247.80p 614000
15/12/2009 247.50p 247.50p 244.00p 245.80p 762205
14/12/2009 250.20p 250.20p 244.10p 246.20p 332180
11/12/2009 247.20p 250.00p 243.90p 246.70p 402141
10/12/2009 246.70p 249.30p 244.30p 249.10p 483733
09/12/2009 247.90p 248.00p 244.20p 245.50p 492382
08/12/2009 245.10p 249.40p 243.50p 246.80p 1759804
07/12/2009 240.00p 249.90p 240.00p 245.80p 1384026
04/12/2009 244.50p 244.60p 237.20p 243.40p 1366717
03/12/2009 235.40p 256.00p 233.00p 243.30p 2453032
02/12/2009 232.60p 236.20p 229.90p 233.00p 2115624
01/12/2009 225.80p 232.60p 224.00p 231.50p 724091
30/11/2009 227.70p 229.00p 223.40p 223.40p 449688
27/11/2009 224.00p 229.90p 221.80p 228.70p 325950
26/11/2009 230.60p 232.00p 223.10p 223.10p 453141
25/11/2009 237.10p 237.10p 232.70p 233.30p 302517
24/11/2009 234.20p 236.00p 227.60p 234.00p 666351
23/11/2009 236.60p 237.47p 232.70p 234.10p 226288
20/11/2009 232.80p 234.90p 229.30p 233.50p 483258
19/11/2009 240.70p 240.70p 230.00p 231.30p 580368
18/11/2009 241.90p 241.90p 238.10p 239.00p 550528
17/11/2009 243.10p 244.10p 238.00p 238.00p 717888
16/11/2009 241.30p 243.80p 239.23p 242.70p 479791
13/11/2009 236.80p 240.56p 232.50p 239.30p 303619
12/11/2009 238.10p 240.60p 234.60p 236.90p 305306
11/11/2009 237.90p 242.60p 237.90p 238.60p 600661
10/11/2009 239.20p 241.20p 235.60p 238.10p 326672
09/11/2009 232.00p 238.40p 231.10p 237.50p 947267
06/11/2009 228.50p 232.00p 228.00p 230.70p 626123
05/11/2009 223.20p 231.10p 223.20p 228.50p 736182
04/11/2009 218.60p 224.10p 218.60p 223.30p 746736
03/11/2009 224.90p 224.90p 218.40p 219.60p 346458
02/11/2009 225.80p 229.40p 222.00p 225.30p 396593
30/10/2009 228.80p 229.40p 225.20p 227.90p 409106
29/10/2009 221.50p 226.80p 221.00p 226.50p 1401175
28/10/2009 227.90p 229.90p 219.70p 221.10p 1907893
27/10/2009 225.00p 230.10p 223.70p 226.80p 2262233
26/10/2009 235.10p 235.10p 225.00p 225.00p 458484
23/10/2009 229.90p 233.60p 225.80p 229.90p 994056
22/10/2009 229.20p 231.60p 224.40p 224.40p 2869338
21/10/2009 236.10p 236.10p 229.00p 232.90p 476639
20/10/2009 236.10p 237.50p 231.20p 234.30p 309807
19/10/2009 232.90p 237.70p 231.60p 236.80p 504349
16/10/2009 233.00p 234.60p 229.90p 231.00p 367063
15/10/2009 233.40p 234.10p 231.00p 232.20p 429680
14/10/2009 235.20p 235.20p 232.40p 234.00p 719431
13/10/2009 234.80p 235.90p 231.50p 232.00p 1389991
12/10/2009 235.20p 237.90p 233.60p 234.60p 975894
09/10/2009 236.00p 236.30p 231.60p 233.40p 1133027
08/10/2009 231.90p 236.00p 231.90p 234.10p 1181444
07/10/2009 227.10p 232.00p 226.80p 228.90p 622109
06/10/2009 220.00p 230.00p 218.90p 229.00p 1006617
05/10/2009 217.30p 221.30p 215.90p 220.00p 655413
02/10/2009 220.00p 221.10p 215.40p 218.00p 2298364
01/10/2009 217.30p 227.90p 216.70p 222.00p 1100978
30/09/2009 225.90p 230.60p 217.00p 217.00p 1563822
29/09/2009 221.80p 228.20p 219.00p 224.70p 1230471
28/09/2009 213.20p 225.60p 210.30p 220.80p 2415888
25/09/2009 211.00p 213.70p 210.70p 212.00p 542446
24/09/2009 211.00p 212.60p 208.00p 210.00p 1863240
23/09/2009 207.00p 216.80p 207.00p 210.70p 1376867
22/09/2009 204.60p 209.50p 202.90p 206.70p 790448
21/09/2009 199.70p 206.90p 199.00p 204.80p 470370

*Close Price adjusted for both dividends and splits