Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/09/2018 1,385.00p 1,417.00p 1,380.00p 1,383.00p 657166
12/09/2018 1,396.00p 1,400.16p 1,385.00p 1,388.00p 645385
11/09/2018 1,390.00p 1,394.00p 1,385.12p 1,393.00p 624306
10/09/2018 1,398.00p 1,409.00p 1,381.00p 1,394.00p 500983
07/09/2018 1,398.00p 1,404.00p 1,377.00p 1,390.00p 746032
06/09/2018 1,418.00p 1,421.00p 1,398.00p 1,403.00p 859993
05/09/2018 1,422.00p 1,431.00p 1,409.88p 1,420.00p 831063
04/09/2018 1,453.00p 1,456.00p 1,426.00p 1,430.00p 522104
03/09/2018 1,441.00p 1,452.00p 1,433.24p 1,443.00p 436648
31/08/2018 1,430.00p 1,440.00p 1,427.00p 1,432.00p 606372
30/08/2018 1,444.00p 1,448.00p 1,430.00p 1,437.00p 515456
29/08/2018 1,447.00p 1,452.00p 1,434.00p 1,443.00p 482264
28/08/2018 1,433.00p 1,452.00p 1,431.00p 1,447.00p 467420
24/08/2018 1,420.00p 1,434.00p 1,419.00p 1,431.00p 381271
23/08/2018 1,427.00p 1,433.50p 1,423.00p 1,428.00p 420760
22/08/2018 1,416.00p 1,428.00p 1,410.00p 1,423.00p 777408
21/08/2018 1,413.00p 1,429.00p 1,411.48p 1,419.00p 565157
20/08/2018 1,406.00p 1,425.66p 1,400.88p 1,417.00p 480096
17/08/2018 1,397.00p 1,410.00p 1,396.00p 1,410.00p 419729
16/08/2018 1,392.00p 1,407.00p 1,392.00p 1,404.00p 485751
15/08/2018 1,412.00p 1,421.00p 1,385.00p 1,392.00p 881839
14/08/2018 1,414.00p 1,421.00p 1,402.00p 1,405.00p 574886
13/08/2018 1,405.00p 1,411.98p 1,401.00p 1,407.00p 648458
10/08/2018 1,407.00p 1,413.00p 1,404.00p 1,408.00p 698782
09/08/2018 1,400.00p 1,409.00p 1,398.00p 1,409.00p 1056697
08/08/2018 1,402.00p 1,412.00p 1,399.00p 1,405.00p 1338202
07/08/2018 1,411.00p 1,419.00p 1,405.00p 1,405.00p 658287
06/08/2018 1,413.00p 1,418.00p 1,405.24p 1,409.00p 673760
03/08/2018 1,399.00p 1,413.94p 1,397.00p 1,410.00p 563652
02/08/2018 1,401.00p 1,401.88p 1,386.00p 1,397.00p 829579
01/08/2018 1,410.00p 1,415.00p 1,394.00p 1,400.00p 841551
31/07/2018 1,412.00p 1,419.00p 1,397.24p 1,407.00p 1048225
30/07/2018 1,398.00p 1,415.00p 1,396.00p 1,407.00p 866217
27/07/2018 1,387.00p 1,407.00p 1,383.00p 1,407.00p 948505
26/07/2018 1,382.00p 1,391.00p 1,374.24p 1,391.00p 688200
25/07/2018 1,389.00p 1,389.00p 1,370.00p 1,373.00p 976887
24/07/2018 1,394.00p 1,400.00p 1,379.00p 1,382.00p 810529
23/07/2018 1,385.00p 1,392.00p 1,380.00p 1,389.00p 675799
20/07/2018 1,387.00p 1,403.24p 1,384.00p 1,395.00p 928077
19/07/2018 1,384.00p 1,392.00p 1,378.00p 1,388.00p 719666
18/07/2018 1,377.00p 1,394.00p 1,374.00p 1,388.00p 951866
17/07/2018 1,362.00p 1,372.76p 1,359.00p 1,366.00p 964698
16/07/2018 1,371.00p 1,377.76p 1,363.00p 1,366.00p 784978
13/07/2018 1,375.00p 1,395.00p 1,365.00p 1,367.00p 787790
12/07/2018 1,344.00p 1,369.00p 1,344.00p 1,364.00p 880384
11/07/2018 1,360.00p 1,373.00p 1,347.00p 1,362.00p 951022
10/07/2018 1,337.00p 1,368.00p 1,337.00p 1,360.00p 775643
09/07/2018 1,344.00p 1,353.00p 1,338.00p 1,339.00p 789103
06/07/2018 1,335.00p 1,349.00p 1,327.00p 1,340.00p 899861
05/07/2018 1,333.00p 1,341.00p 1,325.00p 1,331.00p 955703
04/07/2018 1,343.00p 1,348.52p 1,324.00p 1,329.00p 575191
03/07/2018 1,346.00p 1,359.00p 1,339.00p 1,344.00p 915058
02/07/2018 1,360.00p 1,366.00p 1,346.00p 1,347.00p 880971
29/06/2018 1,361.00p 1,378.00p 1,361.00p 1,370.00p 1087532
28/06/2018 1,372.00p 1,382.00p 1,348.88p 1,359.00p 868728
27/06/2018 1,373.00p 1,384.00p 1,359.00p 1,382.00p 1012423
26/06/2018 1,370.00p 1,375.17p 1,360.00p 1,368.00p 971440
25/06/2018 1,381.00p 1,391.00p 1,367.00p 1,367.00p 941313
22/06/2018 1,394.00p 1,395.70p 1,384.00p 1,387.00p 1158387
21/06/2018 1,420.00p 1,425.00p 1,387.00p 1,390.00p 978660
20/06/2018 1,413.00p 1,426.00p 1,409.00p 1,415.00p 1002807
19/06/2018 1,421.00p 1,424.00p 1,407.00p 1,412.00p 1002310
18/06/2018 1,435.00p 1,443.00p 1,422.00p 1,432.00p 897451
15/06/2018 1,459.00p 1,461.00p 1,427.00p 1,429.00p 1746868
14/06/2018 1,431.00p 1,462.00p 1,420.00p 1,456.00p 1102299
13/06/2018 1,423.00p 1,448.00p 1,422.20p 1,435.00p 1134329
12/06/2018 1,410.00p 1,470.00p 1,407.00p 1,424.00p 1595946
11/06/2018 1,428.00p 1,433.00p 1,419.00p 1,422.00p 1167884
08/06/2018 1,401.00p 1,429.00p 1,398.00p 1,421.00p 1040063
07/06/2018 1,412.00p 1,420.00p 1,400.00p 1,410.00p 996851
06/06/2018 1,392.00p 1,404.80p 1,389.00p 1,398.00p 748767
05/06/2018 1,389.00p 1,398.00p 1,381.20p 1,388.00p 610882
04/06/2018 1,374.00p 1,387.00p 1,358.00p 1,387.00p 715087
01/06/2018 1,357.00p 1,369.00p 1,350.00p 1,368.00p 756312
31/05/2018 1,366.00p 1,377.00p 1,348.00p 1,350.00p 1442904
30/05/2018 1,353.00p 1,365.00p 1,349.00p 1,365.00p 668866
29/05/2018 1,367.00p 1,377.00p 1,344.00p 1,347.00p 1144983
25/05/2018 1,361.00p 1,372.90p 1,349.00p 1,367.00p 786224
24/05/2018 1,346.00p 1,363.10p 1,346.00p 1,352.00p 822186
23/05/2018 1,345.00p 1,350.80p 1,333.00p 1,342.00p 814375
22/05/2018 1,333.00p 1,354.00p 1,332.00p 1,343.00p 895736
21/05/2018 1,320.00p 1,331.00p 1,315.40p 1,331.00p 686209
18/05/2018 1,314.00p 1,321.00p 1,303.00p 1,310.00p 1014080
17/05/2018 1,311.00p 1,316.00p 1,304.00p 1,314.00p 767748
16/05/2018 1,294.00p 1,316.00p 1,294.00p 1,311.00p 696258
15/05/2018 1,288.00p 1,305.00p 1,279.96p 1,296.00p 957757
14/05/2018 1,295.00p 1,300.10p 1,291.00p 1,292.00p 577026
11/05/2018 1,301.00p 1,305.00p 1,293.00p 1,297.00p 740092
10/05/2018 1,288.00p 1,304.00p 1,288.00p 1,298.00p 903812
09/05/2018 1,278.00p 1,295.00p 1,275.00p 1,289.00p 1190828
08/05/2018 1,252.00p 1,285.00p 1,252.00p 1,280.00p 1056305
04/05/2018 1,252.00p 1,256.00p 1,244.00p 1,249.00p 3349892
03/05/2018 1,246.00p 1,259.00p 1,237.00p 1,241.00p 806926
02/05/2018 1,252.00p 1,258.00p 1,236.00p 1,241.00p 696493
01/05/2018 1,229.00p 1,256.00p 1,229.00p 1,240.00p 570549
30/04/2018 1,227.00p 1,249.00p 1,222.00p 1,223.00p 657263
27/04/2018 1,211.00p 1,228.00p 1,211.00p 1,222.00p 811362
26/04/2018 1,205.00p 1,214.00p 1,200.00p 1,209.00p 1377382
25/04/2018 1,210.00p 1,220.00p 1,195.00p 1,200.00p 1155649
24/04/2018 1,242.00p 1,249.00p 1,211.00p 1,218.00p 1015034
23/04/2018 1,233.00p 1,239.00p 1,224.00p 1,239.00p 742674
20/04/2018 1,241.00p 1,241.00p 1,227.00p 1,230.00p 755564
19/04/2018 1,216.00p 1,231.00p 1,213.00p 1,230.00p 672434
18/04/2018 1,216.00p 1,216.00p 1,205.00p 1,215.00p 741254
17/04/2018 1,209.00p 1,223.00p 1,201.00p 1,212.00p 1056930
16/04/2018 1,212.00p 1,227.00p 1,202.00p 1,203.00p 765826
13/04/2018 1,203.00p 1,209.00p 1,194.00p 1,208.00p 576118
12/04/2018 1,192.00p 1,195.00p 1,186.89p 1,195.00p 508671
11/04/2018 1,191.00p 1,197.00p 1,184.00p 1,191.00p 683979
10/04/2018 1,168.00p 1,194.00p 1,168.00p 1,193.00p 792934
09/04/2018 1,169.00p 1,183.00p 1,167.00p 1,172.00p 724148
06/04/2018 1,169.00p 1,171.00p 1,161.20p 1,164.00p 658334
05/04/2018 1,161.00p 1,176.00p 1,161.00p 1,175.00p 827140
04/04/2018 1,160.00p 1,162.00p 1,142.00p 1,146.00p 904303
03/04/2018 1,168.00p 1,175.00p 1,155.00p 1,163.00p 938340
29/03/2018 1,165.00p 1,186.00p 1,165.00p 1,179.00p 1133055
28/03/2018 1,156.00p 1,171.00p 1,146.00p 1,160.00p 950266
27/03/2018 1,165.00p 1,178.00p 1,162.00p 1,168.00p 1580700
26/03/2018 1,158.00p 1,164.10p 1,145.00p 1,148.00p 857184
23/03/2018 1,150.00p 1,157.00p 1,136.00p 1,153.00p 1157435
22/03/2018 1,169.00p 1,169.00p 1,140.00p 1,160.00p 1674596
21/03/2018 1,178.00p 1,187.00p 1,169.10p 1,184.00p 626887
20/03/2018 1,182.00p 1,194.00p 1,178.20p 1,180.00p 610958
19/03/2018 1,194.00p 1,194.00p 1,176.00p 1,176.00p 538605
16/03/2018 1,200.00p 1,202.00p 1,189.00p 1,192.00p 1360883
15/03/2018 1,190.00p 1,212.00p 1,188.00p 1,199.00p 925213
14/03/2018 1,193.00p 1,196.00p 1,182.00p 1,187.00p 810841
13/03/2018 1,209.00p 1,213.00p 1,196.00p 1,200.00p 682451
12/03/2018 1,210.00p 1,214.00p 1,205.00p 1,212.00p 458714
09/03/2018 1,200.00p 1,212.00p 1,198.00p 1,212.00p 513899
08/03/2018 1,188.00p 1,202.00p 1,185.00p 1,201.00p 764570
07/03/2018 1,183.00p 1,191.00p 1,181.00p 1,186.00p 540887
06/03/2018 1,197.00p 1,197.00p 1,183.00p 1,189.00p 803008
05/03/2018 1,170.00p 1,186.00p 1,166.00p 1,183.00p 927361
02/03/2018 1,178.00p 1,182.00p 1,161.00p 1,166.00p 851598
01/03/2018 1,202.00p 1,204.00p 1,183.00p 1,185.00p 761068
28/02/2018 1,210.00p 1,219.00p 1,205.00p 1,205.00p 605389
27/02/2018 1,228.00p 1,232.00p 1,207.00p 1,213.00p 695888
26/02/2018 1,214.00p 1,231.00p 1,200.00p 1,228.00p 720331
23/02/2018 1,225.00p 1,234.00p 1,204.00p 1,207.00p 599167
22/02/2018 1,219.00p 1,224.00p 1,209.00p 1,220.00p 569356
21/02/2018 1,205.00p 1,225.00p 1,203.00p 1,224.00p 487108
20/02/2018 1,207.00p 1,222.00p 1,206.00p 1,218.00p 466512
19/02/2018 1,223.00p 1,225.00p 1,199.00p 1,201.00p 532066
16/02/2018 1,217.00p 1,224.83p 1,209.00p 1,223.00p 781213
15/02/2018 1,206.00p 1,213.00p 1,201.00p 1,212.00p 778659
14/02/2018 1,199.00p 1,200.00p 1,172.00p 1,196.00p 1094095
13/02/2018 1,190.00p 1,196.00p 1,187.00p 1,190.00p 732801
12/02/2018 1,191.00p 1,202.00p 1,188.00p 1,192.00p 967281
09/02/2018 1,172.00p 1,193.00p 1,172.00p 1,179.00p 1200480
08/02/2018 1,198.00p 1,204.00p 1,171.50p 1,175.00p 1154360
07/02/2018 1,189.00p 1,213.00p 1,183.00p 1,205.00p 1601837
06/02/2018 1,184.00p 1,203.00p 1,179.00p 1,183.00p 2758195
05/02/2018 1,241.00p 1,244.00p 1,217.00p 1,220.00p 995276
02/02/2018 1,267.00p 1,268.00p 1,246.00p 1,249.00p 820728
01/02/2018 1,282.00p 1,285.00p 1,265.00p 1,265.00p 760761
31/01/2018 1,278.00p 1,293.84p 1,275.00p 1,277.00p 939774
30/01/2018 1,267.00p 1,280.00p 1,263.00p 1,275.00p 1000492
29/01/2018 1,267.00p 1,275.00p 1,265.00p 1,267.00p 1050759
26/01/2018 1,275.00p 1,284.00p 1,265.00p 1,265.00p 1603486
25/01/2018 1,279.00p 1,285.00p 1,267.00p 1,273.00p 961965
24/01/2018 1,311.00p 1,311.00p 1,286.00p 1,286.00p 802227
23/01/2018 1,321.00p 1,321.00p 1,305.00p 1,314.00p 789418
22/01/2018 1,329.00p 1,332.00p 1,311.00p 1,316.00p 590172
19/01/2018 1,321.00p 1,333.00p 1,319.00p 1,330.00p 870538
18/01/2018 1,309.00p 1,316.00p 1,305.00p 1,315.00p 715791
17/01/2018 1,292.00p 1,308.00p 1,287.00p 1,307.00p 951815
16/01/2018 1,287.00p 1,290.00p 1,280.00p 1,289.00p 1081330
15/01/2018 1,290.00p 1,291.00p 1,278.00p 1,281.00p 741975
12/01/2018 1,296.00p 1,299.00p 1,283.00p 1,287.00p 1171417
11/01/2018 1,293.00p 1,296.00p 1,281.50p 1,293.00p 889449
10/01/2018 1,309.00p 1,309.97p 1,286.00p 1,290.00p 667978
09/01/2018 1,289.00p 1,311.16p 1,287.00p 1,306.00p 1060984
08/01/2018 1,289.00p 1,291.00p 1,279.00p 1,286.00p 877802
05/01/2018 1,266.00p 1,290.00p 1,259.00p 1,290.00p 1106586
04/01/2018 1,262.00p 1,269.00p 1,259.00p 1,266.00p 830520
03/01/2018 1,255.00p 1,266.00p 1,251.00p 1,263.00p 751371
02/01/2018 1,266.00p 1,266.00p 1,247.00p 1,254.00p 1137726
29/12/2017 1,254.00p 1,271.00p 1,254.00p 1,260.00p 806398
28/12/2017 1,266.00p 1,273.00p 1,255.00p 1,256.00p 524293
27/12/2017 1,267.00p 1,270.00p 1,255.00p 1,270.00p 984480
22/12/2017 1,255.00p 1,267.00p 1,248.00p 1,260.00p 343380
21/12/2017 1,249.00p 1,262.00p 1,247.00p 1,261.00p 1112399
20/12/2017 1,266.00p 1,266.00p 1,247.00p 1,251.00p 943503
19/12/2017 1,267.00p 1,270.00p 1,256.50p 1,264.00p 1166031
18/12/2017 1,261.00p 1,277.00p 1,256.00p 1,269.00p 1308259
15/12/2017 1,266.00p 1,273.00p 1,251.00p 1,252.00p 7057708
14/12/2017 1,265.00p 1,269.00p 1,248.00p 1,263.00p 1247171
13/12/2017 1,275.00p 1,278.00p 1,258.00p 1,268.00p 1205894
12/12/2017 1,272.00p 1,283.16p 1,261.00p 1,278.00p 2000903
11/12/2017 1,257.00p 1,265.00p 1,251.00p 1,265.00p 998718
08/12/2017 1,250.00p 1,261.00p 1,237.00p 1,260.00p 1959152
07/12/2017 1,293.00p 1,296.00p 1,271.00p 1,274.00p 1007623
06/12/2017 1,269.00p 1,289.00p 1,260.00p 1,284.00p 828877
05/12/2017 1,272.00p 1,278.00p 1,264.00p 1,277.00p 1026443
04/12/2017 1,268.00p 1,284.00p 1,263.91p 1,273.00p 1032672
01/12/2017 1,276.00p 1,284.36p 1,249.00p 1,260.00p 1392483
30/11/2017 1,295.00p 1,296.95p 1,251.00p 1,280.00p 1587014
29/11/2017 1,279.00p 1,316.00p 1,279.00p 1,294.00p 1467079
28/11/2017 1,295.00p 1,299.68p 1,280.00p 1,286.00p 1030499

*Close Price adjusted for both dividends and splits