Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/07/2016 1,009.00p 1,009.00p 981.00p 996.50p 880450
04/07/2016 1,019.00p 1,023.00p 993.00p 1,004.00p 494767
01/07/2016 1,020.00p 1,031.00p 1,006.41p 1,017.00p 945942
30/06/2016 994.50p 1,017.00p 985.00p 1,017.00p 639316
29/06/2016 963.00p 991.50p 958.00p 991.50p 894283
28/06/2016 946.50p 965.50p 935.50p 958.00p 963698
27/06/2016 939.00p 957.00p 918.50p 928.00p 1902693
24/06/2016 875.00p 965.50p 854.01p 956.00p 1054452
23/06/2016 969.50p 971.00p 960.50p 966.00p 777119
22/06/2016 976.00p 978.00p 954.50p 960.50p 908713
21/06/2016 962.00p 971.50p 951.00p 971.50p 760885
20/06/2016 949.00p 970.50p 949.00p 964.50p 903858
17/06/2016 920.00p 940.00p 919.00p 940.00p 1718331
16/06/2016 928.00p 936.03p 917.50p 918.50p 1053578
15/06/2016 947.00p 947.00p 928.50p 936.00p 1240589
14/06/2016 936.00p 944.00p 922.00p 933.00p 956930
13/06/2016 934.00p 941.00p 922.50p 934.50p 550813
10/06/2016 951.00p 952.50p 934.50p 946.00p 498426
09/06/2016 950.00p 958.00p 947.00p 956.00p 472219
08/06/2016 957.00p 957.00p 944.50p 950.50p 403987
07/06/2016 947.50p 957.50p 941.50p 957.50p 467248
06/06/2016 944.50p 952.00p 937.50p 947.50p 593707
03/06/2016 947.50p 961.00p 939.00p 946.00p 426737
02/06/2016 941.50p 954.00p 939.50p 942.00p 887454
01/06/2016 946.00p 956.77p 944.00p 948.00p 551593
31/05/2016 930.50p 958.50p 930.50p 948.00p 938847
27/05/2016 925.50p 935.74p 925.50p 933.50p 501192
26/05/2016 932.00p 934.00p 925.50p 931.00p 452815
25/05/2016 917.50p 931.50p 913.00p 928.50p 567630
24/05/2016 895.00p 914.00p 889.00p 913.50p 578974
23/05/2016 899.00p 912.00p 896.50p 910.00p 598100
20/05/2016 887.50p 907.00p 886.43p 902.00p 603369
19/05/2016 900.50p 903.50p 891.00p 891.50p 572350
18/05/2016 888.50p 911.58p 888.50p 902.50p 1011469
17/05/2016 896.00p 900.50p 881.00p 895.50p 1016350
16/05/2016 913.00p 922.50p 913.00p 918.50p 658160
13/05/2016 913.50p 922.50p 905.50p 918.50p 475976
12/05/2016 912.50p 927.50p 912.50p 915.00p 468539
11/05/2016 911.50p 917.00p 906.00p 912.50p 407578
10/05/2016 905.50p 914.50p 894.50p 910.50p 557649
09/05/2016 902.50p 913.00p 897.50p 904.00p 477005
06/05/2016 895.00p 897.00p 889.00p 895.00p 386136
05/05/2016 899.00p 900.50p 880.98p 897.00p 472429
04/05/2016 895.50p 901.00p 888.00p 897.00p 419593
03/05/2016 896.50p 904.00p 887.38p 901.50p 688355
29/04/2016 908.50p 909.00p 891.50p 892.00p 419350
28/04/2016 908.00p 913.00p 886.04p 908.50p 622828
27/04/2016 896.50p 910.00p 896.50p 905.00p 1237169
26/04/2016 904.50p 907.00p 898.50p 901.50p 538082
25/04/2016 898.00p 903.50p 893.50p 901.00p 538494
22/04/2016 897.50p 909.00p 879.00p 893.00p 426909
21/04/2016 918.50p 920.60p 895.50p 901.00p 553549
20/04/2016 915.50p 920.50p 908.00p 917.00p 454716
19/04/2016 902.50p 917.50p 902.50p 915.00p 435640
18/04/2016 895.00p 912.00p 895.00p 906.50p 388171
15/04/2016 906.50p 910.50p 901.00p 906.00p 421896
14/04/2016 911.00p 916.50p 906.00p 910.00p 443569
13/04/2016 915.00p 917.00p 908.00p 914.50p 477532
12/04/2016 908.50p 912.50p 906.00p 911.50p 595079
11/04/2016 910.00p 919.50p 903.50p 915.50p 478301
08/04/2016 910.00p 916.50p 907.00p 914.50p 411923
07/04/2016 919.50p 925.00p 909.50p 911.50p 351869
06/04/2016 904.00p 920.00p 899.50p 918.50p 391277
05/04/2016 903.50p 909.29p 903.50p 905.00p 415206
04/04/2016 912.00p 914.50p 905.10p 910.50p 679612
01/04/2016 904.50p 912.50p 900.00p 912.00p 464223
31/03/2016 910.50p 934.00p 894.00p 911.50p 632855
30/03/2016 901.00p 920.50p 900.63p 916.00p 587283
29/03/2016 887.50p 897.00p 883.50p 897.00p 527889
24/03/2016 892.50p 894.50p 879.50p 883.50p 831735
23/03/2016 880.00p 902.50p 879.50p 899.50p 720012
22/03/2016 860.50p 879.00p 855.00p 877.50p 679388
21/03/2016 854.50p 865.50p 849.50p 863.00p 1029379
18/03/2016 869.00p 883.00p 854.50p 854.50p 3736141
17/03/2016 900.50p 904.00p 883.00p 891.50p 689896
16/03/2016 892.50p 898.00p 889.50p 896.00p 745044
15/03/2016 893.00p 898.00p 886.67p 894.00p 604070
14/03/2016 883.00p 893.50p 882.38p 890.00p 463488
11/03/2016 885.00p 885.00p 872.00p 881.00p 769486
10/03/2016 893.50p 893.50p 871.00p 873.00p 1063916
09/03/2016 880.50p 892.00p 880.50p 888.00p 483811
08/03/2016 895.00p 895.00p 879.86p 884.50p 613050
07/03/2016 894.00p 902.00p 891.10p 895.00p 626639
04/03/2016 890.00p 902.00p 886.50p 897.00p 547207
03/03/2016 894.50p 897.50p 884.00p 887.00p 671296
02/03/2016 915.50p 921.43p 889.50p 892.50p 645167
01/03/2016 888.00p 917.00p 887.00p 916.50p 867081
29/02/2016 878.00p 887.50p 873.50p 887.50p 632172
26/02/2016 878.00p 889.00p 876.44p 885.50p 540800
25/02/2016 864.00p 876.00p 859.00p 873.50p 826459
24/02/2016 856.50p 870.00p 853.16p 867.00p 746456
23/02/2016 870.00p 870.00p 855.00p 859.50p 525764
22/02/2016 871.50p 873.50p 862.00p 866.00p 373239
19/02/2016 857.00p 862.30p 854.50p 860.00p 686504
18/02/2016 851.50p 866.00p 845.00p 860.50p 689709
17/02/2016 826.00p 850.00p 822.00p 850.00p 714433
16/02/2016 815.00p 822.50p 805.50p 822.50p 902234
15/02/2016 806.50p 815.16p 799.84p 808.50p 751287
12/02/2016 779.50p 792.00p 774.50p 791.50p 981007
11/02/2016 795.50p 804.50p 773.50p 773.50p 1160186
10/02/2016 792.50p 812.27p 792.50p 805.50p 965668
09/02/2016 795.50p 797.00p 774.00p 791.00p 1093128
08/02/2016 805.00p 815.00p 788.00p 788.00p 1232483
05/02/2016 804.00p 815.50p 804.00p 805.00p 1039372
04/02/2016 816.00p 819.20p 802.00p 804.00p 743835
03/02/2016 820.00p 820.00p 798.00p 807.50p 836939
02/02/2016 827.50p 834.00p 816.50p 817.50p 433500
01/02/2016 837.50p 839.10p 825.50p 828.50p 569331
29/01/2016 830.00p 836.50p 815.00p 836.50p 570357
28/01/2016 833.50p 835.00p 815.55p 818.00p 662264
27/01/2016 821.00p 829.50p 815.50p 828.00p 717146
26/01/2016 810.00p 819.60p 801.00p 819.00p 680845
25/01/2016 813.00p 821.00p 805.50p 820.50p 1031850
22/01/2016 794.00p 813.00p 794.00p 811.00p 512532
21/01/2016 790.50p 801.10p 775.00p 788.50p 770044
20/01/2016 794.00p 801.00p 782.00p 791.50p 703840
19/01/2016 805.50p 818.00p 802.00p 812.00p 468615
18/01/2016 802.00p 813.22p 793.22p 797.50p 558017
15/01/2016 827.00p 830.00p 803.00p 804.50p 667979
14/01/2016 848.50p 848.50p 821.50p 822.00p 878676
13/01/2016 837.00p 860.00p 837.00p 848.50p 729479
12/01/2016 851.50p 864.50p 842.50p 856.50p 712141
11/01/2016 833.00p 851.00p 829.00p 845.50p 784440
08/01/2016 839.00p 847.00p 835.00p 837.50p 746145
07/01/2016 824.50p 839.00p 820.00p 835.00p 698061
06/01/2016 844.00p 846.00p 833.00p 841.00p 427918
05/01/2016 850.00p 857.00p 842.00p 845.00p 353585
04/01/2016 852.00p 859.50p 837.00p 847.00p 612698
31/12/2015 864.50p 875.00p 863.00p 865.00p 54220
30/12/2015 882.50p 886.50p 864.00p 882.50p 330591
29/12/2015 871.50p 885.00p 865.00p 882.50p 367279
24/12/2015 874.00p 876.50p 867.06p 869.50p 67016
23/12/2015 871.50p 874.00p 859.50p 874.00p 387272
22/12/2015 864.00p 866.00p 853.00p 863.00p 361086
21/12/2015 862.00p 872.00p 859.50p 861.50p 307833
18/12/2015 861.50p 870.14p 860.00p 860.50p 646963
17/12/2015 860.00p 875.50p 856.00p 869.50p 1014326
16/12/2015 858.50p 864.00p 848.50p 854.50p 972395
15/12/2015 840.00p 863.00p 835.02p 861.50p 754713
14/12/2015 844.00p 850.00p 830.00p 830.00p 670038
11/12/2015 858.50p 861.00p 844.00p 844.00p 715108
10/12/2015 853.00p 860.00p 848.00p 854.50p 660764
09/12/2015 858.50p 864.50p 853.00p 858.00p 934123
08/12/2015 852.00p 857.50p 850.50p 855.50p 838606
07/12/2015 852.50p 859.50p 851.00p 858.00p 479200
04/12/2015 847.50p 858.00p 847.50p 847.50p 628159
03/12/2015 857.00p 863.50p 847.50p 851.00p 1046345
02/12/2015 858.00p 862.50p 854.00p 858.50p 550310
01/12/2015 869.50p 874.00p 850.50p 853.50p 1021902
30/11/2015 848.50p 864.01p 844.50p 862.50p 801497
27/11/2015 848.50p 854.50p 847.45p 851.50p 469365
26/11/2015 851.00p 853.50p 843.68p 850.00p 296719
25/11/2015 833.50p 853.00p 829.25p 848.00p 747464
24/11/2015 830.00p 830.00p 822.00p 830.00p 745739
23/11/2015 834.00p 839.08p 825.00p 831.50p 641147
20/11/2015 830.50p 838.50p 821.00p 834.00p 737768
19/11/2015 813.00p 832.00p 811.95p 823.50p 1122849
18/11/2015 811.50p 816.00p 805.50p 805.50p 1329506
17/11/2015 773.00p 820.50p 764.00p 813.00p 1577614
16/11/2015 765.50p 765.50p 754.00p 756.00p 896385
13/11/2015 773.00p 773.00p 757.00p 757.00p 1067505
12/11/2015 790.50p 790.50p 769.00p 773.50p 824543
11/11/2015 789.00p 794.50p 758.00p 787.50p 690603
10/11/2015 787.50p 788.50p 780.00p 785.50p 500764
09/11/2015 784.00p 789.00p 782.00p 784.00p 860018
06/11/2015 785.50p 793.50p 773.12p 786.00p 427799
05/11/2015 784.00p 787.00p 781.00p 785.50p 682453
04/11/2015 778.00p 783.00p 775.00p 780.00p 491939
03/11/2015 769.50p 775.82p 766.00p 771.50p 476448
02/11/2015 758.50p 771.50p 758.50p 770.00p 345174
30/10/2015 758.00p 771.50p 758.00p 763.50p 518129
29/10/2015 759.50p 764.00p 757.00p 762.00p 478301
28/10/2015 763.00p 765.50p 751.48p 756.50p 404878
27/10/2015 753.00p 762.50p 752.50p 760.50p 465083
26/10/2015 752.00p 760.50p 752.00p 756.50p 444883
23/10/2015 741.50p 757.00p 741.00p 757.00p 478785
22/10/2015 740.50p 740.50p 726.00p 739.00p 659140
21/10/2015 738.00p 743.00p 732.50p 740.00p 342827
20/10/2015 732.00p 737.50p 732.00p 734.00p 405380
19/10/2015 731.50p 739.00p 728.50p 732.00p 559260
16/10/2015 734.50p 747.50p 728.00p 728.00p 658205
15/10/2015 727.50p 734.00p 707.61p 733.00p 397374
14/10/2015 732.50p 734.55p 724.50p 726.50p 420885
13/10/2015 735.50p 743.00p 732.00p 734.00p 326126
12/10/2015 735.00p 741.50p 730.72p 733.00p 518223
09/10/2015 735.50p 739.00p 733.50p 734.00p 353923
08/10/2015 727.50p 735.00p 723.50p 729.00p 448397
07/10/2015 737.00p 738.00p 728.50p 730.00p 354857
06/10/2015 733.50p 745.00p 730.50p 732.00p 559793
05/10/2015 724.50p 730.00p 724.50p 730.00p 492934
02/10/2015 725.00p 729.00p 714.00p 716.00p 642466
01/10/2015 727.50p 732.50p 719.50p 724.50p 599881
30/09/2015 727.50p 728.50p 716.00p 721.50p 746835
29/09/2015 720.50p 724.50p 716.50p 721.00p 377722
28/09/2015 729.00p 732.50p 725.00p 727.50p 335673
25/09/2015 722.00p 731.00p 720.50p 730.00p 538080
24/09/2015 715.50p 722.00p 707.75p 713.00p 479551
23/09/2015 715.00p 721.00p 712.50p 720.50p 507008
22/09/2015 731.00p 733.50p 710.50p 715.00p 746546
21/09/2015 738.00p 742.00p 731.50p 734.50p 449950

*Close Price adjusted for both dividends and splits