Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
07/01/2019 1,345.00p 1,375.00p 1,335.00p 1,369.00p 794176
04/01/2019 1,322.00p 1,343.00p 1,308.00p 1,341.00p 596733
03/01/2019 1,350.00p 1,355.41p 1,313.00p 1,313.00p 982072
02/01/2019 1,348.00p 1,358.00p 1,321.00p 1,353.00p 805230
31/12/2018 1,359.00p 1,364.00p 1,342.00p 1,364.00p 145836
28/12/2018 1,336.00p 1,349.00p 1,328.00p 1,344.00p 533133
27/12/2018 1,339.00p 1,346.00p 1,302.00p 1,317.00p 916637
24/12/2018 1,347.00p 1,366.00p 1,328.00p 1,330.00p 137931
21/12/2018 1,312.00p 1,346.00p 1,307.00p 1,346.00p 3109001
20/12/2018 1,310.00p 1,340.00p 1,297.00p 1,308.00p 1303265
19/12/2018 1,301.00p 1,333.00p 1,287.00p 1,332.00p 908679
18/12/2018 1,289.00p 1,307.62p 1,275.00p 1,301.00p 954834
17/12/2018 1,305.00p 1,308.00p 1,290.00p 1,297.00p 802440
14/12/2018 1,300.00p 1,312.70p 1,285.00p 1,301.00p 717718
13/12/2018 1,308.00p 1,317.00p 1,301.00p 1,312.00p 759918
12/12/2018 1,300.00p 1,324.64p 1,295.00p 1,310.00p 847018
11/12/2018 1,291.00p 1,318.83p 1,279.32p 1,304.00p 789831
10/12/2018 1,302.00p 1,307.00p 1,282.00p 1,282.00p 1078580
07/12/2018 1,342.00p 1,347.00p 1,305.00p 1,307.00p 1101257
06/12/2018 1,328.00p 1,336.00p 1,287.82p 1,320.00p 1433672
05/12/2018 1,355.00p 1,366.00p 1,340.00p 1,342.00p 1097694
04/12/2018 1,411.00p 1,420.00p 1,369.00p 1,369.00p 1080293
03/12/2018 1,385.00p 1,424.00p 1,385.00p 1,411.00p 1068229
30/11/2018 1,372.00p 1,378.00p 1,352.00p 1,372.00p 1237068
29/11/2018 1,378.00p 1,405.00p 1,354.00p 1,375.00p 939831
28/11/2018 1,350.00p 1,360.00p 1,336.00p 1,353.00p 764304
27/11/2018 1,345.00p 1,355.00p 1,341.00p 1,347.00p 792676
26/11/2018 1,344.00p 1,352.00p 1,305.00p 1,346.00p 1222704
23/11/2018 1,315.00p 1,329.00p 1,304.00p 1,329.00p 517392
22/11/2018 1,322.00p 1,331.00p 1,261.00p 1,310.00p 1092858
21/11/2018 1,356.00p 1,361.00p 1,326.00p 1,350.00p 1021469
20/11/2018 1,361.00p 1,386.00p 1,325.00p 1,350.00p 1223514
19/11/2018 1,334.00p 1,347.00p 1,311.00p 1,311.00p 1237754
16/11/2018 1,316.00p 1,354.00p 1,315.00p 1,336.00p 834980
15/11/2018 1,301.00p 1,330.00p 1,294.00p 1,309.00p 711970
14/11/2018 1,313.00p 1,334.89p 1,286.00p 1,299.00p 595464
13/11/2018 1,300.00p 1,319.00p 1,294.00p 1,311.00p 734178
12/11/2018 1,334.00p 1,334.00p 1,289.00p 1,298.00p 807253
09/11/2018 1,333.00p 1,336.00p 1,316.00p 1,317.00p 598738
08/11/2018 1,352.00p 1,358.00p 1,332.00p 1,338.00p 696467
07/11/2018 1,350.00p 1,358.00p 1,329.00p 1,351.00p 939937
06/11/2018 1,339.00p 1,352.00p 1,330.00p 1,340.00p 774306
05/11/2018 1,354.00p 1,357.00p 1,334.00p 1,339.00p 712732
02/11/2018 1,349.00p 1,388.00p 1,345.31p 1,356.00p 1365305
01/11/2018 1,320.00p 1,346.00p 1,313.00p 1,331.00p 1014830
31/10/2018 1,315.00p 1,340.00p 1,314.00p 1,328.00p 1433561
30/10/2018 1,288.00p 1,309.00p 1,273.00p 1,300.00p 1325009
29/10/2018 1,260.00p 1,300.00p 1,251.56p 1,271.00p 1229504
26/10/2018 1,251.00p 1,264.00p 1,221.00p 1,246.00p 1457828
25/10/2018 1,242.00p 1,274.00p 1,229.00p 1,271.00p 1267592
24/10/2018 1,249.00p 1,281.00p 1,236.00p 1,250.00p 1386080
23/10/2018 1,276.00p 1,282.00p 1,232.00p 1,237.00p 1883912
22/10/2018 1,299.00p 1,308.00p 1,279.00p 1,288.00p 774450
19/10/2018 1,304.00p 1,314.00p 1,287.00p 1,295.00p 1171724
18/10/2018 1,320.00p 1,325.12p 1,294.00p 1,302.00p 833886
17/10/2018 1,311.00p 1,325.00p 1,306.00p 1,318.00p 1392310
16/10/2018 1,255.00p 1,312.00p 1,255.00p 1,303.00p 1663696
15/10/2018 1,272.00p 1,278.00p 1,253.00p 1,258.00p 1122624
12/10/2018 1,254.00p 1,299.00p 1,254.00p 1,273.00p 2431550
11/10/2018 1,252.00p 1,257.00p 1,215.00p 1,250.00p 2397526
10/10/2018 1,354.00p 1,354.00p 1,266.00p 1,267.00p 1627248
09/10/2018 1,365.00p 1,368.00p 1,325.00p 1,359.00p 1105560
08/10/2018 1,429.00p 1,433.00p 1,365.00p 1,368.00p 1798425
05/10/2018 1,449.00p 1,450.00p 1,436.00p 1,436.00p 610366
04/10/2018 1,466.00p 1,473.98p 1,440.28p 1,444.00p 593117
03/10/2018 1,485.00p 1,490.97p 1,465.00p 1,470.00p 911400
02/10/2018 1,503.00p 1,507.97p 1,474.40p 1,491.00p 802739
01/10/2018 1,446.00p 1,505.00p 1,446.00p 1,504.00p 1183075
28/09/2018 1,453.00p 1,460.00p 1,444.00p 1,445.00p 1458532
27/09/2018 1,420.00p 1,456.00p 1,410.00p 1,453.00p 885034
26/09/2018 1,399.00p 1,420.00p 1,399.00p 1,417.00p 552950
25/09/2018 1,386.00p 1,405.14p 1,386.00p 1,404.00p 833159
24/09/2018 1,393.00p 1,404.00p 1,381.00p 1,390.00p 498360
21/09/2018 1,389.00p 1,405.00p 1,379.00p 1,398.00p 1210181
20/09/2018 1,389.00p 1,393.00p 1,383.00p 1,391.00p 1440105
19/09/2018 1,401.00p 1,403.00p 1,381.00p 1,389.00p 583902
18/09/2018 1,400.00p 1,415.00p 1,396.00p 1,400.00p 629473
17/09/2018 1,401.00p 1,411.88p 1,395.00p 1,406.00p 478278
14/09/2018 1,392.00p 1,400.00p 1,380.00p 1,400.00p 648782

*Close Price adjusted for both dividends and splits