Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/10/2011 318.90p 324.00p 305.50p 306.30p 963429
03/10/2011 310.70p 324.40p 308.70p 323.90p 590497
30/09/2011 315.30p 317.50p 311.20p 315.60p 530029
29/09/2011 324.60p 326.10p 315.20p 315.20p 634105
28/09/2011 320.30p 327.80p 316.00p 324.90p 764847
27/09/2011 325.90p 328.00p 321.70p 323.80p 836950
26/09/2011 313.40p 324.10p 313.40p 317.60p 459427
23/09/2011 322.90p 324.40p 310.60p 317.30p 367776
22/09/2011 332.20p 332.20p 316.81p 321.40p 635188
21/09/2011 337.60p 338.70p 333.50p 335.60p 341405
20/09/2011 336.30p 341.90p 332.40p 336.90p 321730
19/09/2011 340.70p 345.00p 332.20p 335.90p 510611
16/09/2011 352.40p 352.40p 341.00p 343.90p 874108
15/09/2011 344.20p 354.60p 344.20p 350.60p 407304
14/09/2011 335.30p 343.70p 331.30p 341.20p 459334
13/09/2011 342.30p 342.30p 334.60p 335.80p 465351
12/09/2011 340.00p 342.30p 336.58p 338.60p 187876
09/09/2011 346.40p 350.40p 344.30p 345.70p 444084
08/09/2011 348.80p 353.50p 343.20p 348.50p 1160895
07/09/2011 350.70p 355.20p 345.90p 350.00p 619523
06/09/2011 343.70p 350.80p 339.80p 343.70p 538831
05/09/2011 347.00p 350.15p 343.40p 345.80p 592625
02/09/2011 357.00p 357.20p 339.93p 353.70p 568890
01/09/2011 348.50p 360.30p 344.50p 360.30p 816184
31/08/2011 336.30p 347.93p 336.30p 347.90p 710762
30/08/2011 337.80p 341.40p 330.50p 335.00p 658815
26/08/2011 334.70p 335.60p 326.10p 334.30p 397627
25/08/2011 341.70p 343.60p 331.70p 335.00p 519295
24/08/2011 337.30p 343.10p 335.10p 337.50p 592895
23/08/2011 336.00p 341.20p 332.30p 335.90p 634202
22/08/2011 329.20p 338.40p 325.20p 331.90p 594738
19/08/2011 343.80p 343.80p 330.53p 331.20p 1292707
18/08/2011 357.60p 361.70p 340.40p 342.70p 720209
17/08/2011 363.80p 367.80p 360.40p 362.60p 422988
16/08/2011 365.30p 367.60p 357.00p 365.90p 663213
15/08/2011 369.80p 373.20p 364.70p 369.30p 784895
12/08/2011 356.00p 366.70p 349.50p 366.10p 994937
11/08/2011 370.30p 370.30p 343.10p 355.20p 1489598
10/08/2011 377.40p 379.20p 360.20p 360.20p 914722
09/08/2011 359.50p 382.40p 340.30p 370.30p 1519488
08/08/2011 362.00p 373.20p 353.00p 357.20p 1779895
05/08/2011 370.00p 378.50p 360.30p 366.00p 1016517
04/08/2011 386.30p 389.80p 374.10p 374.10p 1041478
03/08/2011 382.60p 389.70p 380.00p 381.10p 1031057
02/08/2011 393.20p 395.70p 383.20p 384.10p 1271601
01/08/2011 409.60p 413.80p 386.70p 395.50p 1103127
29/07/2011 397.00p 408.50p 397.00p 405.00p 2557293
28/07/2011 402.00p 409.20p 395.50p 400.00p 649131
27/07/2011 414.00p 414.00p 404.10p 406.50p 535394
26/07/2011 408.30p 417.30p 408.30p 413.30p 636310
25/07/2011 407.60p 411.40p 405.90p 409.40p 583015
22/07/2011 407.00p 412.10p 407.00p 408.90p 495558
21/07/2011 405.50p 409.00p 403.40p 406.10p 816318
20/07/2011 408.50p 410.80p 403.80p 406.50p 439979
19/07/2011 410.20p 411.50p 404.10p 409.60p 559731
18/07/2011 410.40p 411.50p 405.30p 405.50p 496819
15/07/2011 410.90p 416.10p 409.60p 412.40p 546533
14/07/2011 412.30p 417.90p 409.96p 415.20p 698673
13/07/2011 415.30p 420.70p 414.40p 418.30p 428472
12/07/2011 413.40p 417.20p 406.10p 414.60p 364941
11/07/2011 422.40p 426.90p 413.80p 418.50p 373725
08/07/2011 424.90p 427.20p 418.60p 426.70p 583891
07/07/2011 429.40p 429.40p 420.60p 422.90p 767775
06/07/2011 424.70p 432.30p 423.60p 429.60p 563614
05/07/2011 422.30p 425.50p 417.40p 424.00p 477718
04/07/2011 419.50p 423.74p 418.60p 423.70p 389451
01/07/2011 416.40p 420.30p 414.30p 418.90p 556960
30/06/2011 407.50p 416.50p 406.50p 414.30p 753387
29/06/2011 402.60p 412.10p 398.20p 406.80p 1275459
28/06/2011 400.40p 404.10p 396.90p 401.70p 680322
27/06/2011 390.10p 398.60p 389.44p 398.10p 678215
24/06/2011 400.20p 400.40p 390.70p 392.20p 689913
23/06/2011 399.50p 399.50p 386.00p 393.50p 918263
22/06/2011 393.40p 411.90p 393.40p 399.90p 1107218
21/06/2011 390.00p 396.50p 376.50p 393.60p 1077598
20/06/2011 390.70p 392.60p 384.00p 387.20p 460330
17/06/2011 384.40p 394.80p 380.20p 391.00p 1423200
16/06/2011 390.10p 390.10p 380.70p 387.40p 740128
15/06/2011 391.90p 395.30p 383.50p 390.10p 547196
14/06/2011 390.10p 395.50p 385.00p 391.20p 580635
13/06/2011 382.00p 390.30p 380.86p 387.30p 463491
10/06/2011 391.80p 393.90p 380.40p 382.80p 810517
09/06/2011 390.90p 395.20p 390.45p 394.20p 405136
08/06/2011 392.90p 394.40p 387.00p 390.30p 655928
07/06/2011 394.90p 400.30p 393.00p 393.20p 525003
06/06/2011 393.30p 398.60p 392.60p 395.60p 271885
03/06/2011 396.00p 396.70p 389.00p 394.40p 477890
02/06/2011 393.00p 396.10p 390.70p 394.60p 694769
01/06/2011 395.60p 397.41p 391.70p 395.80p 463433
31/05/2011 387.90p 399.40p 387.90p 394.20p 430958
27/05/2011 386.80p 389.50p 385.30p 388.00p 303003
26/05/2011 381.30p 384.90p 380.40p 384.40p 460750
25/05/2011 378.80p 381.00p 376.00p 381.00p 483868
24/05/2011 377.30p 385.90p 376.20p 380.40p 425984
23/05/2011 375.10p 377.60p 362.70p 375.50p 275209
20/05/2011 383.90p 392.00p 378.90p 379.40p 301943
19/05/2011 378.80p 385.10p 377.00p 383.00p 350421
18/05/2011 378.60p 378.60p 370.80p 376.50p 373668
17/05/2011 380.80p 383.20p 375.70p 376.70p 336236
16/05/2011 388.10p 393.30p 380.40p 381.80p 467093
13/05/2011 387.80p 397.20p 385.29p 391.10p 433873
12/05/2011 378.70p 390.60p 378.40p 385.30p 1038653
11/05/2011 382.30p 384.80p 379.50p 381.50p 528761
10/05/2011 370.60p 385.00p 370.60p 380.90p 590615
09/05/2011 369.80p 375.00p 368.90p 370.90p 255009
06/05/2011 366.40p 371.60p 365.18p 370.10p 281954
05/05/2011 369.00p 370.20p 365.00p 367.30p 446356
04/05/2011 370.40p 373.90p 367.00p 367.80p 496620
03/05/2011 373.60p 383.30p 370.50p 373.60p 517029
28/04/2011 364.00p 380.40p 363.40p 373.50p 779870
27/04/2011 358.80p 367.36p 357.00p 361.70p 376732
26/04/2011 363.80p 363.80p 352.40p 357.70p 269218
21/04/2011 354.80p 358.80p 351.90p 355.40p 241281
20/04/2011 349.20p 365.40p 349.20p 354.40p 394005
19/04/2011 346.20p 352.00p 345.00p 348.00p 263579
18/04/2011 350.00p 351.70p 340.70p 344.30p 414995
15/04/2011 348.50p 354.30p 346.80p 350.70p 314763
14/04/2011 350.00p 351.90p 345.70p 348.60p 327909
13/04/2011 351.00p 353.60p 347.60p 349.70p 459051
12/04/2011 350.60p 352.90p 347.80p 350.10p 289793
11/04/2011 352.60p 356.30p 349.40p 353.50p 369266
08/04/2011 351.10p 353.80p 349.80p 353.80p 265480
07/04/2011 353.70p 355.52p 344.30p 350.40p 341314
06/04/2011 355.10p 358.10p 352.80p 354.30p 254526
05/04/2011 356.10p 356.10p 350.60p 354.30p 628610
04/04/2011 353.50p 358.70p 353.20p 355.70p 795743
01/04/2011 354.10p 357.50p 351.20p 355.00p 659982
31/03/2011 352.40p 352.60p 349.35p 350.50p 945427
30/03/2011 348.80p 353.80p 347.30p 351.10p 758269
29/03/2011 348.90p 356.50p 343.80p 347.50p 228599
28/03/2011 345.40p 350.00p 345.40p 348.30p 255079
25/03/2011 346.10p 346.10p 343.31p 344.80p 465249
24/03/2011 336.70p 345.40p 336.70p 345.40p 676524
23/03/2011 337.70p 340.10p 334.51p 336.60p 330082
22/03/2011 344.50p 344.50p 335.80p 338.40p 380823
21/03/2011 335.70p 349.80p 335.00p 343.10p 620580
18/03/2011 333.60p 335.00p 323.00p 330.00p 1425840
17/03/2011 328.70p 335.00p 326.50p 331.10p 753322
16/03/2011 335.70p 345.00p 328.20p 328.20p 689034
15/03/2011 335.00p 339.90p 322.40p 335.20p 686534
14/03/2011 341.90p 344.50p 335.00p 339.80p 512311
11/03/2011 349.10p 350.30p 339.20p 340.40p 736941
10/03/2011 360.90p 367.34p 350.80p 350.80p 821297
09/03/2011 348.50p 374.00p 342.60p 361.70p 1399617
08/03/2011 345.80p 348.25p 342.00p 345.00p 582269
07/03/2011 344.20p 346.90p 339.30p 345.20p 296156
04/03/2011 340.10p 347.60p 340.10p 343.80p 390102
03/03/2011 338.80p 344.20p 337.80p 340.00p 333462
02/03/2011 337.30p 341.30p 330.90p 338.30p 1734328
01/03/2011 339.10p 342.70p 335.30p 338.00p 554737
28/02/2011 330.80p 337.60p 330.48p 336.50p 518076
25/02/2011 324.30p 331.30p 316.30p 331.30p 413654
24/02/2011 325.40p 328.20p 321.90p 323.90p 570090
23/02/2011 328.30p 333.20p 326.30p 330.40p 474713
22/02/2011 334.50p 334.70p 325.70p 329.60p 579402
21/02/2011 338.00p 342.00p 336.10p 337.40p 328294
18/02/2011 341.50p 341.70p 338.00p 340.20p 293312
17/02/2011 343.90p 354.30p 338.00p 340.00p 690403
16/02/2011 342.70p 345.40p 337.40p 342.00p 384149
15/02/2011 341.50p 345.40p 338.20p 339.40p 487420
14/02/2011 339.80p 353.90p 339.80p 344.00p 347885
11/02/2011 337.90p 342.60p 337.20p 340.00p 431385
10/02/2011 338.00p 343.80p 337.40p 339.50p 472511
09/02/2011 341.80p 341.80p 337.10p 339.50p 861288
08/02/2011 341.90p 347.50p 338.30p 340.00p 920139
07/02/2011 339.60p 345.70p 339.30p 343.50p 870539
04/02/2011 338.60p 343.70p 336.30p 340.00p 675373
03/02/2011 339.50p 343.50p 335.20p 336.40p 648938
02/02/2011 344.80p 350.00p 338.80p 340.40p 1130318
01/02/2011 340.20p 349.70p 338.90p 343.90p 650771
31/01/2011 336.60p 340.40p 331.40p 337.90p 1784052
28/01/2011 341.40p 351.40p 337.10p 338.20p 709903
27/01/2011 335.20p 340.60p 333.70p 337.50p 685303
26/01/2011 323.30p 337.20p 321.30p 335.00p 950995
25/01/2011 324.70p 331.90p 318.00p 321.60p 380983
24/01/2011 321.50p 326.70p 318.35p 322.40p 438905
21/01/2011 327.70p 345.00p 319.50p 320.00p 1177717
20/01/2011 335.00p 335.00p 324.90p 327.00p 463005
19/01/2011 343.40p 343.80p 335.00p 335.00p 273525
18/01/2011 342.00p 345.00p 340.80p 343.40p 349748
17/01/2011 336.90p 341.80p 333.50p 341.50p 555887
14/01/2011 341.00p 341.10p 332.70p 335.90p 558268
13/01/2011 348.20p 349.30p 338.00p 342.30p 607181
12/01/2011 353.80p 354.20p 346.70p 346.70p 622001
11/01/2011 354.90p 355.90p 351.60p 352.00p 693750
10/01/2011 353.70p 354.90p 348.90p 352.00p 315159
07/01/2011 356.60p 356.60p 347.94p 354.90p 295345
06/01/2011 359.30p 359.30p 348.10p 356.60p 472150
05/01/2011 361.90p 361.90p 348.20p 359.50p 782297
04/01/2011 359.60p 362.70p 359.50p 360.40p 460882
31/12/2010 360.50p 360.70p 353.50p 359.00p 174864
30/12/2010 363.10p 364.80p 358.20p 359.00p 422064
29/12/2010 352.10p 365.50p 350.70p 361.30p 611870
24/12/2010 355.40p 358.00p 355.00p 355.40p 18858
23/12/2010 362.60p 367.90p 354.70p 358.40p 455674
22/12/2010 361.10p 363.60p 356.30p 361.50p 400523
21/12/2010 359.80p 362.20p 356.70p 360.50p 578154
20/12/2010 362.00p 362.00p 357.40p 359.10p 380927
17/12/2010 363.90p 363.90p 354.50p 359.80p 958012
16/12/2010 364.60p 368.40p 361.20p 361.70p 526177

*Close Price adjusted for both dividends and splits