Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
19/04/2017 1,022.00p 1,044.00p 1,022.00p 1,027.00p 944652
18/04/2017 1,041.00p 1,048.32p 1,025.00p 1,025.00p 739330
13/04/2017 1,047.00p 1,050.00p 1,035.00p 1,042.00p 651827
12/04/2017 1,033.00p 1,046.00p 1,032.00p 1,042.00p 641089
11/04/2017 1,020.00p 1,032.00p 1,020.00p 1,028.00p 946445
10/04/2017 1,022.00p 1,031.00p 1,016.00p 1,027.00p 556055
07/04/2017 1,012.00p 1,021.00p 1,008.30p 1,020.00p 613464
06/04/2017 1,008.00p 1,025.00p 1,008.00p 1,016.00p 873986
05/04/2017 1,008.00p 1,016.55p 1,003.00p 1,007.00p 828646
04/04/2017 1,021.00p 1,030.00p 1,007.30p 1,012.00p 752443
03/04/2017 1,033.00p 1,033.00p 1,016.00p 1,018.00p 618884
31/03/2017 1,028.00p 1,034.00p 1,018.00p 1,024.00p 870907
30/03/2017 1,025.00p 1,033.00p 1,024.00p 1,031.00p 655582
29/03/2017 1,021.00p 1,041.00p 1,021.00p 1,028.00p 1008812
28/03/2017 1,018.00p 1,024.00p 1,010.00p 1,022.00p 717472
27/03/2017 1,004.00p 1,025.00p 1,004.00p 1,021.00p 762292
24/03/2017 1,020.00p 1,026.00p 1,009.00p 1,012.00p 1807318
23/03/2017 962.00p 1,035.00p 962.00p 1,022.00p 1983028
22/03/2017 967.50p 970.00p 956.50p 959.50p 670574
21/03/2017 996.00p 997.70p 972.00p 972.50p 814739
20/03/2017 984.50p 991.59p 980.50p 991.50p 489445
17/03/2017 976.50p 985.50p 972.50p 982.00p 964722
16/03/2017 976.50p 978.00p 968.50p 977.50p 694588
15/03/2017 980.50p 981.50p 970.50p 971.50p 875950
14/03/2017 981.50p 986.00p 973.50p 979.50p 1197813
13/03/2017 987.50p 987.50p 978.50p 983.50p 555462
10/03/2017 975.50p 987.24p 975.50p 985.00p 541087
09/03/2017 978.50p 982.00p 970.50p 980.00p 535630
08/03/2017 981.00p 982.00p 972.00p 981.50p 763069
07/03/2017 982.50p 989.35p 980.50p 985.50p 541418
06/03/2017 990.50p 990.50p 979.50p 984.00p 505478
03/03/2017 992.00p 996.00p 981.00p 988.50p 862877
02/03/2017 987.00p 1,001.00p 985.00p 998.50p 1597235
01/03/2017 976.50p 988.50p 968.00p 987.00p 1363271
28/02/2017 960.00p 975.50p 960.00p 972.50p 1162777
27/02/2017 967.50p 968.00p 956.00p 961.50p 988722
24/02/2017 971.00p 973.00p 956.74p 964.00p 1416059
23/02/2017 973.00p 973.00p 963.69p 969.00p 1193464
22/02/2017 980.00p 995.37p 970.00p 971.00p 943260
21/02/2017 976.00p 984.50p 976.00p 982.50p 752161
20/02/2017 974.50p 988.35p 974.50p 979.00p 702992
17/02/2017 981.50p 983.00p 949.34p 976.50p 896175
16/02/2017 983.00p 983.00p 973.00p 978.50p 1364289
15/02/2017 985.00p 985.00p 971.00p 980.00p 1509820
14/02/2017 959.50p 983.50p 959.50p 977.00p 1738229
13/02/2017 961.50p 966.00p 947.50p 965.50p 1209860
10/02/2017 967.00p 967.00p 949.43p 957.50p 1226884
09/02/2017 971.50p 979.20p 960.00p 966.00p 1071707
08/02/2017 970.00p 979.50p 968.50p 970.00p 1451900
07/02/2017 950.00p 981.00p 950.00p 972.00p 2299248
06/02/2017 962.00p 968.50p 954.00p 955.00p 1343922
03/02/2017 945.00p 996.00p 944.00p 963.00p 2490968
02/02/2017 913.00p 928.50p 913.00p 926.00p 1400396
01/02/2017 929.00p 933.50p 913.50p 913.50p 1799816
31/01/2017 921.50p 940.00p 921.00p 925.00p 873801
30/01/2017 922.50p 933.00p 922.50p 924.50p 783807
27/01/2017 924.50p 933.50p 921.50p 929.50p 792395
26/01/2017 924.50p 932.50p 922.00p 926.00p 927879
25/01/2017 923.00p 928.00p 918.50p 925.50p 934121
24/01/2017 917.50p 922.00p 912.50p 915.50p 955775
23/01/2017 918.00p 923.50p 916.50p 916.50p 622757
20/01/2017 930.50p 936.50p 925.00p 925.00p 837128
19/01/2017 938.00p 942.00p 931.00p 933.00p 1017151
18/01/2017 935.50p 947.50p 935.50p 940.50p 1303168
17/01/2017 938.00p 945.00p 931.50p 936.00p 872131
16/01/2017 940.00p 947.00p 935.04p 942.50p 545873
13/01/2017 948.00p 948.00p 937.50p 940.00p 648378
12/01/2017 944.50p 944.50p 932.50p 940.00p 1421195
11/01/2017 935.00p 947.00p 928.00p 942.50p 1676583
10/01/2017 929.50p 938.00p 928.00p 934.50p 1346817
09/01/2017 908.50p 934.50p 908.50p 925.00p 1276478
06/01/2017 894.00p 914.50p 894.00p 909.50p 1634784
05/01/2017 894.00p 904.50p 891.50p 900.00p 1058199
04/01/2017 883.00p 898.25p 883.00p 894.00p 1917064
03/01/2017 896.50p 905.50p 879.50p 886.50p 1719871
30/12/2016 902.00p 907.00p 892.50p 897.50p 305107
29/12/2016 903.00p 910.00p 899.50p 905.50p 522165
28/12/2016 893.50p 908.50p 882.50p 908.50p 1237394
23/12/2016 912.00p 914.00p 902.50p 902.50p 362307
22/12/2016 906.00p 916.50p 899.79p 914.00p 1166601
21/12/2016 910.00p 914.90p 901.50p 908.50p 1175838
20/12/2016 941.00p 945.00p 908.00p 912.50p 1447887
19/12/2016 933.00p 946.50p 928.00p 944.50p 712721
16/12/2016 932.50p 937.00p 928.00p 934.50p 864404
15/12/2016 929.00p 936.21p 924.00p 929.50p 1401676
14/12/2016 905.00p 930.00p 905.00p 925.50p 1513652
13/12/2016 904.00p 913.45p 899.50p 910.50p 990390
12/12/2016 920.00p 920.00p 899.50p 902.50p 1016714
09/12/2016 919.50p 926.00p 916.00p 918.00p 739471
08/12/2016 922.50p 928.50p 914.50p 922.50p 1388518
07/12/2016 931.00p 942.00p 918.50p 923.50p 1119165
06/12/2016 930.00p 940.50p 929.50p 932.00p 1011664
05/12/2016 938.50p 943.00p 918.10p 932.50p 928726
02/12/2016 925.50p 926.00p 907.50p 919.50p 1533569
01/12/2016 946.00p 946.00p 923.00p 928.00p 1086080
30/11/2016 940.50p 950.87p 940.50p 943.00p 921362
29/11/2016 938.00p 941.50p 929.71p 939.50p 930498
28/11/2016 947.50p 948.69p 925.50p 936.50p 1445151
25/11/2016 967.00p 974.50p 954.50p 970.00p 865073
24/11/2016 958.50p 974.00p 955.00p 973.50p 745557
23/11/2016 980.50p 982.00p 950.00p 956.50p 1668971
22/11/2016 1,029.00p 1,037.00p 963.50p 971.00p 2391883
21/11/2016 1,007.00p 1,025.00p 996.50p 1,005.00p 2320531
18/11/2016 1,005.00p 1,006.00p 995.50p 1,000.00p 3515427
17/11/2016 998.00p 1,003.56p 997.50p 997.50p 1108174
16/11/2016 1,002.00p 1,011.00p 998.00p 999.50p 841438
15/11/2016 992.50p 1,003.00p 987.00p 998.00p 930305
14/11/2016 1,010.00p 1,021.00p 980.50p 986.00p 1261869
11/11/2016 1,032.00p 1,041.00p 1,005.00p 1,006.00p 707188
10/11/2016 1,046.00p 1,060.00p 1,026.00p 1,027.00p 1192965
09/11/2016 1,001.00p 1,047.00p 988.41p 1,044.00p 676525
08/11/2016 1,016.00p 1,031.00p 1,008.54p 1,023.00p 562888
07/11/2016 1,020.00p 1,027.00p 1,014.83p 1,023.00p 615641
04/11/2016 1,022.00p 1,030.00p 1,012.00p 1,014.00p 855580
03/11/2016 1,029.00p 1,041.00p 1,020.77p 1,029.00p 711729
02/11/2016 1,034.00p 1,041.00p 1,022.00p 1,033.00p 563844
01/11/2016 1,050.00p 1,070.00p 1,040.00p 1,044.00p 613782
31/10/2016 1,049.00p 1,052.00p 1,039.98p 1,048.00p 590795
28/10/2016 1,044.00p 1,051.00p 1,033.00p 1,046.00p 801073
27/10/2016 1,047.00p 1,056.00p 1,029.00p 1,049.00p 877376
26/10/2016 1,047.00p 1,047.00p 1,020.00p 1,027.00p 691038
25/10/2016 1,056.00p 1,056.00p 1,044.00p 1,044.00p 545110
24/10/2016 1,058.00p 1,065.00p 1,048.00p 1,050.00p 558620
21/10/2016 1,070.00p 1,085.89p 1,055.00p 1,058.00p 726182
20/10/2016 1,093.00p 1,093.00p 1,062.00p 1,067.00p 587149
19/10/2016 1,085.00p 1,118.00p 1,083.00p 1,087.00p 496516
18/10/2016 1,098.00p 1,108.00p 1,086.00p 1,088.00p 594158
17/10/2016 1,100.00p 1,103.00p 1,088.40p 1,094.00p 331488
14/10/2016 1,107.00p 1,118.00p 1,095.00p 1,099.00p 688046
13/10/2016 1,110.00p 1,112.00p 1,096.00p 1,109.00p 541518
12/10/2016 1,122.00p 1,126.00p 1,103.00p 1,106.00p 880430
11/10/2016 1,130.00p 1,130.00p 1,118.00p 1,123.00p 434768
10/10/2016 1,118.00p 1,130.00p 1,113.39p 1,126.00p 659679
07/10/2016 1,097.00p 1,131.00p 1,097.00p 1,113.00p 902480
06/10/2016 1,090.00p 1,094.00p 1,081.00p 1,086.00p 583885
05/10/2016 1,087.00p 1,101.67p 1,074.00p 1,086.00p 821578
04/10/2016 1,075.00p 1,100.00p 1,075.00p 1,093.00p 1119523
03/10/2016 1,055.00p 1,071.00p 1,034.44p 1,070.00p 791916
30/09/2016 1,046.00p 1,050.00p 1,031.00p 1,049.00p 568850
29/09/2016 1,057.00p 1,058.32p 1,043.00p 1,047.00p 345312
28/09/2016 1,036.00p 1,047.00p 1,029.00p 1,043.00p 269830
27/09/2016 1,055.00p 1,055.00p 1,021.00p 1,037.00p 662280
26/09/2016 1,039.00p 1,039.00p 1,026.00p 1,037.00p 530869
23/09/2016 1,051.00p 1,051.00p 1,034.04p 1,039.00p 467210
22/09/2016 1,054.00p 1,056.00p 1,045.00p 1,051.00p 420603
21/09/2016 1,048.00p 1,051.00p 1,039.00p 1,043.00p 565014
20/09/2016 1,042.00p 1,047.00p 1,034.00p 1,040.00p 606975
19/09/2016 1,038.00p 1,049.80p 1,037.00p 1,040.00p 374498
16/09/2016 1,033.00p 1,038.00p 1,028.00p 1,035.00p 1313789
15/09/2016 1,027.00p 1,040.00p 1,022.00p 1,036.00p 535832
14/09/2016 1,022.00p 1,037.00p 1,020.00p 1,027.00p 520745
13/09/2016 1,028.00p 1,042.02p 1,019.00p 1,021.00p 691201
12/09/2016 1,027.00p 1,027.38p 1,013.00p 1,024.00p 554658
09/09/2016 1,046.00p 1,056.00p 1,034.00p 1,035.00p 487963
08/09/2016 1,056.00p 1,061.00p 1,048.00p 1,054.00p 455336
07/09/2016 1,043.00p 1,052.77p 1,043.00p 1,050.00p 381498
06/09/2016 1,055.00p 1,058.00p 1,044.00p 1,047.00p 413885
05/09/2016 1,059.00p 1,060.00p 1,024.93p 1,056.00p 301615
02/09/2016 1,050.00p 1,062.00p 1,025.28p 1,055.00p 669064
01/09/2016 1,059.00p 1,067.00p 1,046.00p 1,050.00p 790240
31/08/2016 1,075.00p 1,075.00p 1,059.00p 1,060.00p 483834
30/08/2016 1,069.00p 1,084.00p 1,067.00p 1,071.00p 603173
26/08/2016 1,067.00p 1,077.00p 1,061.00p 1,063.00p 589455
25/08/2016 1,054.00p 1,070.00p 1,054.00p 1,064.00p 473220
24/08/2016 1,070.00p 1,079.00p 1,054.06p 1,070.00p 270823
23/08/2016 1,081.00p 1,082.76p 1,071.00p 1,076.00p 438538
22/08/2016 1,082.00p 1,090.60p 1,066.00p 1,079.00p 471026
19/08/2016 1,076.00p 1,084.00p 1,072.00p 1,082.00p 304252
18/08/2016 1,076.00p 1,087.64p 1,071.00p 1,077.00p 370987
17/08/2016 1,073.00p 1,077.00p 1,066.00p 1,068.00p 479587
16/08/2016 1,082.00p 1,083.00p 1,071.90p 1,072.00p 512197
15/08/2016 1,092.00p 1,097.07p 1,076.00p 1,094.00p 301726
12/08/2016 1,095.00p 1,098.00p 1,075.00p 1,086.00p 312608
11/08/2016 1,084.00p 1,089.00p 1,078.00p 1,088.00p 512482
10/08/2016 1,073.00p 1,082.00p 1,071.00p 1,079.00p 330019
09/08/2016 1,061.00p 1,089.00p 1,061.00p 1,081.00p 742598
08/08/2016 1,069.00p 1,073.20p 1,061.00p 1,065.00p 581385
05/08/2016 1,054.00p 1,063.00p 1,051.00p 1,061.00p 293942
04/08/2016 1,031.00p 1,058.00p 1,026.00p 1,050.00p 455498
03/08/2016 1,043.00p 1,043.00p 1,027.00p 1,032.00p 373671
02/08/2016 1,044.00p 1,050.00p 1,035.00p 1,035.00p 545244
01/08/2016 1,050.00p 1,058.00p 1,042.00p 1,045.00p 387229
29/07/2016 1,047.00p 1,055.00p 1,043.75p 1,049.00p 286393
28/07/2016 1,049.00p 1,065.00p 1,042.00p 1,052.00p 465620
27/07/2016 1,050.00p 1,069.00p 1,050.00p 1,053.00p 2022399
26/07/2016 1,046.00p 1,062.00p 1,044.00p 1,051.00p 375725
25/07/2016 1,039.00p 1,053.00p 1,037.08p 1,048.00p 392311
22/07/2016 1,038.00p 1,040.00p 1,027.00p 1,036.00p 475204
21/07/2016 1,043.00p 1,052.10p 1,026.00p 1,037.00p 449506
20/07/2016 1,038.00p 1,047.00p 1,036.00p 1,038.00p 371800
19/07/2016 1,027.00p 1,034.00p 1,020.00p 1,033.00p 322180
18/07/2016 1,014.00p 1,039.00p 1,011.00p 1,029.00p 506188
15/07/2016 1,015.00p 1,021.00p 1,007.00p 1,014.00p 774175
14/07/2016 1,031.00p 1,039.00p 1,018.00p 1,024.00p 560949
13/07/2016 1,030.00p 1,040.64p 1,023.09p 1,033.00p 611455
12/07/2016 1,038.00p 1,038.00p 1,021.53p 1,027.00p 618686
11/07/2016 1,027.00p 1,037.00p 1,011.17p 1,035.00p 454345
08/07/2016 1,002.00p 1,021.00p 999.00p 1,016.00p 651982
07/07/2016 1,000.00p 1,015.00p 995.50p 1,004.00p 415420
06/07/2016 997.00p 1,001.00p 985.50p 999.00p 787093

*Close Price adjusted for both dividends and splits