Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
07/05/2013 512.50p 515.00p 509.00p 512.00p 280041
03/05/2013 505.00p 516.00p 502.50p 512.50p 311318
02/05/2013 507.50p 509.49p 495.50p 504.50p 408749
01/05/2013 503.50p 516.00p 500.50p 511.00p 337075
30/04/2013 496.60p 502.50p 495.50p 500.50p 702318
29/04/2013 494.70p 496.80p 490.00p 496.50p 374124
26/04/2013 491.40p 494.00p 487.80p 493.90p 495857
25/04/2013 483.80p 493.30p 483.80p 490.90p 901454
24/04/2013 484.20p 486.10p 477.70p 486.10p 361708
23/04/2013 470.20p 485.80p 470.20p 483.90p 627179
22/04/2013 474.50p 480.00p 469.05p 470.60p 390327
19/04/2013 484.40p 484.95p 472.20p 473.50p 501579
18/04/2013 480.30p 487.30p 479.40p 480.70p 362670
17/04/2013 487.70p 490.50p 479.40p 480.00p 397906
16/04/2013 494.10p 498.20p 484.20p 486.50p 539970
15/04/2013 506.50p 506.50p 489.00p 498.20p 628887
12/04/2013 507.50p 512.50p 503.50p 506.50p 299293
11/04/2013 500.00p 511.50p 499.90p 510.50p 323313
10/04/2013 502.00p 503.27p 494.50p 499.70p 655135
09/04/2013 501.50p 501.50p 491.80p 499.20p 609190
08/04/2013 488.50p 501.50p 486.58p 496.60p 664792
05/04/2013 501.50p 503.68p 490.40p 491.90p 641916
04/04/2013 511.00p 511.50p 497.50p 500.00p 629995
03/04/2013 523.00p 525.00p 509.00p 510.00p 850848
02/04/2013 520.00p 533.00p 517.00p 522.00p 576328
28/03/2013 514.50p 519.50p 512.00p 518.00p 402262
27/03/2013 522.50p 522.50p 513.00p 513.50p 334340
26/03/2013 518.00p 523.00p 516.56p 519.50p 686267
25/03/2013 513.50p 536.50p 512.09p 516.50p 615182
22/03/2013 515.00p 519.50p 509.00p 511.00p 439071
21/03/2013 517.50p 519.00p 508.00p 515.50p 362728
20/03/2013 516.50p 523.00p 516.50p 519.00p 408720
19/03/2013 525.50p 527.00p 517.00p 518.00p 551617
18/03/2013 530.00p 530.00p 519.95p 526.50p 511919
15/03/2013 520.50p 537.50p 517.50p 531.50p 1008077
14/03/2013 517.50p 523.00p 516.50p 517.50p 515455
13/03/2013 518.00p 520.50p 514.00p 516.50p 403908
12/03/2013 516.50p 524.00p 516.00p 518.00p 412302
11/03/2013 516.00p 517.00p 511.50p 516.50p 764022
08/03/2013 504.50p 518.00p 503.50p 514.00p 497306
07/03/2013 497.40p 502.50p 493.40p 497.60p 353926
06/03/2013 496.20p 499.90p 494.50p 497.10p 613303
05/03/2013 497.50p 503.50p 493.60p 495.50p 626749
04/03/2013 494.30p 495.50p 488.00p 495.50p 365104
01/03/2013 493.10p 495.40p 488.60p 494.60p 333381
28/02/2013 498.20p 498.20p 491.10p 492.60p 484317
27/02/2013 492.00p 498.50p 489.30p 496.60p 406383
26/02/2013 490.30p 496.20p 485.71p 490.40p 472316
25/02/2013 499.50p 499.89p 494.40p 496.20p 457208
22/02/2013 489.20p 500.50p 487.40p 497.80p 354105
21/02/2013 491.10p 493.50p 479.00p 487.40p 381312
20/02/2013 487.60p 495.30p 485.74p 493.50p 556686
19/02/2013 482.20p 487.40p 479.00p 487.40p 263823
18/02/2013 485.90p 487.18p 478.40p 480.00p 340988
15/02/2013 480.00p 487.70p 477.30p 485.50p 641654
14/02/2013 477.60p 485.00p 476.70p 481.50p 786107
13/02/2013 465.00p 477.65p 463.20p 477.60p 452810
12/02/2013 462.90p 465.00p 461.20p 464.50p 609477
11/02/2013 464.50p 465.70p 460.99p 463.20p 341800
08/02/2013 470.20p 470.20p 464.00p 464.70p 443947
07/02/2013 472.50p 472.90p 466.70p 468.80p 377828
06/02/2013 472.80p 477.60p 470.30p 472.00p 447060
05/02/2013 472.00p 473.10p 467.65p 472.10p 391373
04/02/2013 470.30p 472.80p 467.60p 468.80p 543372
01/02/2013 461.70p 471.40p 461.00p 468.90p 795357
31/01/2013 460.60p 463.60p 459.70p 460.40p 383864
30/01/2013 463.70p 463.70p 458.60p 461.30p 382854
29/01/2013 465.70p 466.60p 461.40p 463.40p 369239
28/01/2013 469.10p 470.20p 464.50p 466.10p 377205
25/01/2013 465.00p 470.20p 463.60p 469.10p 314544
24/01/2013 461.80p 468.40p 458.50p 464.90p 448157
23/01/2013 457.70p 460.40p 453.60p 459.90p 423591
22/01/2013 456.40p 456.60p 453.40p 455.80p 279593
21/01/2013 457.00p 457.10p 447.10p 455.90p 436430
18/01/2013 453.60p 456.80p 451.30p 456.00p 304510
17/01/2013 447.50p 452.50p 446.00p 452.40p 371974
16/01/2013 442.60p 448.40p 442.00p 447.20p 380325
15/01/2013 446.90p 447.80p 442.90p 443.30p 396613
14/01/2013 450.80p 452.80p 444.60p 447.00p 487748
11/01/2013 453.10p 456.40p 450.40p 450.40p 415444
10/01/2013 453.10p 454.10p 450.90p 452.00p 293449
09/01/2013 452.60p 455.00p 451.02p 453.40p 524739
08/01/2013 455.50p 458.20p 451.60p 451.60p 651540
07/01/2013 463.80p 463.80p 456.30p 456.90p 432460
04/01/2013 456.90p 461.30p 456.30p 460.00p 317120
03/01/2013 458.90p 462.90p 457.00p 457.00p 632035
02/01/2013 464.20p 466.20p 458.20p 459.00p 525463
31/12/2012 455.70p 460.80p 452.51p 459.40p 110141
28/12/2012 461.50p 461.50p 455.50p 458.50p 280298
27/12/2012 458.60p 462.00p 457.90p 459.50p 265836
24/12/2012 458.00p 459.40p 454.43p 458.20p 61773
21/12/2012 455.70p 457.25p 442.74p 457.20p 894921
20/12/2012 454.90p 459.30p 453.10p 456.40p 596788
19/12/2012 454.80p 455.70p 449.50p 454.80p 1918564
18/12/2012 448.80p 449.30p 445.96p 446.80p 799020
17/12/2012 452.30p 452.60p 446.00p 448.60p 433719
14/12/2012 451.50p 455.00p 451.50p 452.10p 378069
13/12/2012 454.70p 454.70p 450.40p 451.60p 640956
12/12/2012 451.00p 454.10p 449.97p 453.60p 587710
11/12/2012 451.50p 451.60p 448.90p 450.00p 576130
10/12/2012 450.20p 451.45p 448.90p 451.20p 713500
07/12/2012 440.90p 450.50p 440.90p 450.50p 1056258
06/12/2012 438.60p 441.30p 437.30p 440.70p 657376
05/12/2012 438.20p 440.90p 435.70p 437.00p 801682
04/12/2012 435.20p 436.90p 434.97p 436.80p 476752
03/12/2012 437.00p 437.00p 434.90p 435.50p 591561
30/11/2012 438.50p 439.30p 435.90p 436.60p 2643375
29/11/2012 437.10p 439.50p 436.20p 438.00p 930267
28/11/2012 436.80p 438.00p 435.50p 435.90p 1486827
27/11/2012 437.00p 439.40p 434.90p 437.90p 330259
26/11/2012 441.90p 441.90p 432.70p 436.00p 468704
23/11/2012 432.10p 435.90p 431.30p 435.00p 555126
22/11/2012 421.10p 430.00p 420.20p 429.80p 747715
21/11/2012 422.50p 427.80p 418.50p 419.50p 775163
20/11/2012 418.40p 424.10p 416.00p 419.20p 831112
19/11/2012 413.10p 419.64p 413.10p 419.60p 414674
16/11/2012 417.70p 426.80p 411.30p 411.50p 486383
15/11/2012 420.00p 420.00p 413.20p 418.20p 859957
14/11/2012 421.10p 421.10p 416.40p 417.00p 452628
13/11/2012 418.40p 420.80p 417.60p 420.00p 391698
12/11/2012 419.40p 421.10p 417.90p 418.70p 416400
09/11/2012 417.40p 421.56p 415.90p 419.40p 193291
08/11/2012 421.00p 422.30p 417.90p 418.90p 655277
07/11/2012 421.80p 422.40p 418.50p 419.50p 708114
06/11/2012 420.90p 420.90p 418.20p 420.00p 790376
05/11/2012 418.00p 420.30p 409.50p 420.00p 429142
02/11/2012 416.70p 420.00p 414.80p 420.00p 1064245
01/11/2012 412.70p 417.10p 410.20p 416.00p 679736
31/10/2012 410.10p 415.90p 410.10p 412.40p 550098
30/10/2012 413.00p 415.50p 412.00p 413.80p 661235
29/10/2012 412.30p 415.30p 410.00p 413.90p 314570
26/10/2012 413.80p 416.80p 412.00p 413.10p 292638
25/10/2012 414.60p 417.50p 413.60p 414.60p 528588
24/10/2012 412.40p 416.00p 410.90p 414.20p 896807
23/10/2012 415.90p 415.90p 408.90p 410.40p 230199
22/10/2012 414.70p 416.30p 412.90p 415.00p 411853
19/10/2012 412.70p 416.00p 412.60p 414.40p 719490
18/10/2012 415.60p 415.60p 411.00p 413.00p 706535
17/10/2012 417.40p 417.40p 412.70p 414.10p 404014
16/10/2012 419.90p 419.90p 416.40p 416.90p 522234
15/10/2012 416.50p 421.10p 415.50p 418.20p 533821
12/10/2012 418.90p 420.00p 414.89p 416.10p 375798
11/10/2012 420.90p 422.10p 415.40p 419.00p 578748
10/10/2012 430.20p 430.20p 420.90p 422.10p 340529
09/10/2012 435.00p 435.00p 427.90p 429.70p 355368
08/10/2012 436.50p 438.50p 431.00p 434.80p 247838
05/10/2012 434.40p 439.60p 431.80p 438.50p 239155
04/10/2012 432.70p 435.30p 430.20p 433.90p 317868
03/10/2012 433.10p 434.10p 430.00p 430.70p 187449
02/10/2012 429.80p 438.00p 429.70p 435.00p 447042
01/10/2012 423.20p 433.50p 423.00p 431.10p 535953
28/09/2012 425.60p 427.40p 420.70p 423.90p 815629
27/09/2012 426.70p 426.70p 420.50p 423.40p 292607
26/09/2012 425.50p 428.20p 420.90p 424.70p 532908
25/09/2012 431.80p 431.90p 427.30p 428.40p 407753
24/09/2012 439.00p 440.20p 428.90p 431.50p 463200
21/09/2012 450.80p 450.80p 436.80p 441.50p 1317721
20/09/2012 433.00p 456.30p 431.70p 448.50p 1850440
19/09/2012 435.40p 436.32p 430.20p 435.00p 433113
18/09/2012 432.30p 433.60p 425.50p 433.60p 438670
17/09/2012 434.00p 435.90p 430.50p 433.70p 420768
14/09/2012 435.60p 439.20p 431.50p 433.50p 548714
13/09/2012 428.10p 432.60p 427.10p 431.00p 458567
12/09/2012 430.00p 432.90p 425.80p 428.80p 354579
11/09/2012 424.80p 427.40p 424.10p 425.10p 216012
10/09/2012 424.90p 426.70p 421.90p 425.10p 438838
07/09/2012 414.20p 419.80p 413.90p 417.80p 268979
06/09/2012 408.60p 415.70p 406.70p 414.00p 314542
05/09/2012 408.80p 411.20p 405.80p 405.80p 287211
04/09/2012 419.60p 419.60p 408.80p 409.90p 330640
03/09/2012 410.70p 421.70p 407.50p 420.80p 367709
31/08/2012 410.40p 416.80p 406.50p 406.50p 743728
30/08/2012 410.20p 412.90p 408.60p 408.70p 739872
29/08/2012 409.40p 413.00p 408.50p 410.00p 464113
28/08/2012 416.80p 416.80p 405.50p 408.50p 271546
24/08/2012 426.80p 426.80p 411.60p 415.60p 420004
23/08/2012 417.90p 421.70p 415.70p 420.00p 427720
22/08/2012 422.50p 422.50p 411.60p 415.80p 367400
21/08/2012 426.90p 427.11p 419.00p 425.30p 226655
20/08/2012 424.80p 428.20p 423.50p 424.90p 529733
17/08/2012 412.20p 426.40p 412.10p 424.00p 533694
16/08/2012 411.00p 412.30p 407.30p 412.10p 326472
15/08/2012 407.50p 411.50p 407.20p 409.90p 1084878
14/08/2012 406.40p 407.90p 404.00p 407.80p 190322
13/08/2012 407.30p 407.30p 402.60p 404.20p 187772
10/08/2012 400.60p 406.20p 400.60p 405.40p 268040
09/08/2012 402.40p 402.40p 397.80p 401.90p 222220
08/08/2012 402.30p 406.10p 398.70p 399.90p 184320
07/08/2012 405.80p 407.40p 402.90p 403.70p 223305
06/08/2012 407.10p 409.50p 405.50p 406.00p 389031
03/08/2012 401.00p 409.80p 398.60p 405.80p 316721
02/08/2012 406.10p 408.28p 398.50p 398.50p 305219
01/08/2012 396.60p 405.50p 396.60p 404.50p 361276
31/07/2012 404.10p 405.00p 395.10p 395.50p 382457
30/07/2012 409.20p 409.20p 402.10p 404.60p 371675
27/07/2012 405.80p 408.30p 402.00p 406.40p 846529
26/07/2012 398.50p 405.30p 397.60p 403.00p 672332
25/07/2012 402.90p 402.90p 396.80p 397.10p 383735
24/07/2012 407.90p 407.90p 395.70p 395.70p 622964
23/07/2012 408.00p 408.00p 398.60p 398.60p 381749

*Close Price adjusted for both dividends and splits