Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/12/2010 338.20p 340.80p 333.90p 340.80p 632283
01/12/2010 314.00p 331.80p 313.00p 331.80p 797330
30/11/2010 331.10p 331.10p 309.10p 313.60p 1109652
29/11/2010 335.30p 336.60p 325.00p 329.00p 797276
26/11/2010 333.00p 337.60p 331.70p 337.00p 431065
25/11/2010 335.10p 339.70p 333.90p 337.60p 317802
24/11/2010 330.00p 336.80p 329.00p 335.90p 179311
23/11/2010 336.60p 336.90p 330.30p 330.90p 332204
22/11/2010 338.30p 341.20p 335.00p 337.90p 313067
19/11/2010 333.40p 338.60p 333.40p 338.30p 339916
18/11/2010 329.10p 335.20p 326.70p 334.20p 216732
17/11/2010 323.90p 328.90p 322.00p 327.90p 779557
16/11/2010 329.50p 330.10p 325.40p 325.90p 360677
15/11/2010 325.10p 330.20p 322.80p 329.30p 215265
12/11/2010 322.20p 327.00p 317.80p 324.90p 487333
11/11/2010 337.00p 338.60p 323.80p 324.60p 439840
10/11/2010 335.60p 337.50p 332.60p 334.70p 349718
09/11/2010 333.80p 339.10p 332.90p 334.70p 603443
08/11/2010 340.00p 343.20p 328.10p 332.70p 427390
05/11/2010 337.40p 342.50p 335.97p 341.80p 293504
04/11/2010 335.30p 337.90p 332.61p 336.20p 393607
03/11/2010 323.80p 334.70p 323.80p 330.50p 495723
02/11/2010 329.90p 333.50p 327.02p 331.70p 428049
01/11/2010 329.70p 333.10p 323.21p 329.70p 330421
29/10/2010 326.10p 330.00p 310.80p 326.70p 701562
28/10/2010 333.40p 335.80p 326.00p 328.60p 328488
27/10/2010 330.00p 332.80p 328.00p 330.10p 641709
26/10/2010 332.70p 338.70p 330.10p 331.40p 589641
25/10/2010 332.40p 336.50p 328.40p 334.90p 1030967
22/10/2010 338.80p 338.80p 330.10p 333.00p 178181
21/10/2010 331.10p 339.20p 327.15p 334.50p 1243562
20/10/2010 332.20p 332.20p 323.40p 329.90p 296410
19/10/2010 335.90p 335.90p 330.70p 331.10p 299509
18/10/2010 330.40p 336.40p 330.40p 334.90p 329328
15/10/2010 335.00p 342.55p 331.00p 333.10p 405774
14/10/2010 341.00p 343.94p 332.80p 333.20p 748492
13/10/2010 331.30p 345.50p 331.10p 343.00p 649443
12/10/2010 338.00p 338.00p 329.40p 332.30p 381726
11/10/2010 329.80p 340.60p 327.30p 338.00p 1586711
08/10/2010 324.70p 328.70p 324.70p 325.80p 298677
07/10/2010 326.80p 331.10p 323.60p 327.50p 347196
06/10/2010 321.30p 327.60p 319.50p 327.60p 1154215
05/10/2010 319.40p 321.00p 316.90p 320.30p 606663
04/10/2010 320.20p 323.40p 316.30p 318.60p 721908
01/10/2010 323.90p 323.90p 311.20p 319.60p 635844
30/09/2010 308.60p 321.00p 308.37p 316.50p 997128
29/09/2010 310.30p 312.90p 304.86p 308.00p 558298
28/09/2010 305.70p 309.70p 300.90p 309.60p 687941
27/09/2010 304.60p 306.70p 303.50p 305.50p 303056
24/09/2010 307.00p 307.00p 301.90p 305.70p 524438
23/09/2010 312.60p 312.60p 303.70p 306.80p 363948
22/09/2010 311.90p 312.70p 308.90p 309.30p 397625
21/09/2010 307.10p 311.90p 306.20p 310.00p 851931
20/09/2010 320.50p 320.50p 308.50p 312.20p 361269
17/09/2010 305.10p 317.10p 303.60p 311.60p 1447510
16/09/2010 308.40p 309.50p 303.49p 305.00p 472066
15/09/2010 313.20p 315.30p 306.60p 307.40p 1024834
14/09/2010 304.70p 314.70p 304.00p 310.30p 980637
13/09/2010 309.50p 310.00p 298.00p 303.60p 416072
10/09/2010 290.90p 306.30p 290.90p 305.20p 634001
09/09/2010 289.50p 295.80p 282.49p 294.60p 850060
08/09/2010 282.30p 286.28p 278.80p 282.50p 557325
07/09/2010 287.90p 287.90p 279.40p 282.50p 397765
06/09/2010 289.90p 291.80p 285.90p 286.60p 476386
03/09/2010 285.60p 291.80p 282.70p 287.40p 495845
02/09/2010 278.30p 288.60p 278.30p 284.00p 671754
01/09/2010 276.70p 279.20p 271.80p 278.30p 703787
31/08/2010 272.60p 275.60p 270.30p 274.30p 733504
27/08/2010 271.10p 276.00p 270.80p 273.00p 677921
26/08/2010 269.90p 272.00p 268.50p 270.10p 421594
25/08/2010 275.00p 275.50p 269.70p 270.00p 968067
24/08/2010 275.40p 275.52p 272.00p 274.70p 517057
23/08/2010 276.40p 278.50p 274.60p 275.90p 412718
20/08/2010 275.00p 277.20p 272.20p 273.00p 584164
19/08/2010 275.00p 279.10p 271.20p 274.90p 615520
18/08/2010 278.40p 278.40p 273.10p 274.00p 802568
17/08/2010 272.90p 275.85p 272.30p 275.00p 312370
16/08/2010 273.70p 275.40p 271.40p 272.50p 273832
13/08/2010 278.80p 278.80p 272.90p 273.60p 333028
12/08/2010 272.00p 275.80p 270.40p 273.00p 554490
11/08/2010 277.00p 282.00p 272.60p 272.60p 463148
10/08/2010 278.30p 281.00p 277.60p 279.90p 283325
09/08/2010 280.00p 282.40p 278.70p 279.90p 218852
06/08/2010 280.00p 283.70p 277.50p 281.90p 494578
05/08/2010 281.40p 283.70p 277.00p 279.40p 597530
04/08/2010 281.20p 286.70p 281.00p 283.10p 339586
03/08/2010 282.70p 288.00p 279.90p 283.80p 917115
02/08/2010 280.90p 282.00p 275.30p 281.60p 1081059
30/07/2010 280.10p 285.70p 274.90p 277.50p 500860
29/07/2010 279.50p 283.30p 274.90p 278.00p 1048875
28/07/2010 275.60p 278.20p 273.70p 275.00p 867432
27/07/2010 281.10p 282.70p 273.30p 274.60p 793566
26/07/2010 281.60p 281.60p 276.40p 277.90p 553914
23/07/2010 278.90p 283.80p 277.00p 277.00p 802226
22/07/2010 279.20p 284.50p 277.90p 279.40p 975826
21/07/2010 289.20p 289.20p 280.20p 281.60p 641153
20/07/2010 285.30p 286.30p 282.20p 286.10p 482431
19/07/2010 286.10p 289.40p 282.00p 282.40p 260676
16/07/2010 286.10p 292.70p 286.10p 287.50p 339755
15/07/2010 289.00p 293.90p 286.00p 287.60p 655417
14/07/2010 294.20p 298.70p 286.70p 288.00p 670157
13/07/2010 283.00p 291.90p 283.00p 291.00p 731616
12/07/2010 285.60p 285.60p 280.40p 284.10p 241170
09/07/2010 282.70p 286.40p 281.90p 282.00p 362415
08/07/2010 282.10p 287.40p 280.70p 283.30p 906688
07/07/2010 272.40p 278.80p 271.90p 277.20p 520476
06/07/2010 272.20p 278.20p 270.40p 276.60p 327676
05/07/2010 267.80p 272.70p 267.80p 271.60p 340436
02/07/2010 266.10p 272.90p 264.23p 269.00p 304180
01/07/2010 269.40p 274.40p 264.50p 265.40p 465538
30/06/2010 271.30p 275.00p 271.00p 274.10p 806134
29/06/2010 276.00p 280.00p 271.10p 271.10p 601824
28/06/2010 278.00p 284.90p 273.40p 280.80p 642609
25/06/2010 276.50p 279.20p 273.10p 276.60p 593984
24/06/2010 274.80p 281.80p 273.10p 274.60p 1586650
23/06/2010 275.60p 276.40p 270.80p 272.40p 1494424
22/06/2010 276.40p 279.60p 267.40p 275.50p 1836857
21/06/2010 270.60p 272.50p 266.70p 271.00p 576190
18/06/2010 264.70p 266.70p 262.20p 265.60p 1306664
17/06/2010 266.20p 268.00p 259.30p 263.10p 314396
16/06/2010 263.70p 265.90p 257.60p 264.00p 1200892
15/06/2010 254.30p 263.80p 254.30p 260.90p 540713
14/06/2010 252.60p 258.30p 252.44p 256.50p 661981
11/06/2010 254.80p 257.00p 250.40p 253.40p 397190
10/06/2010 251.90p 255.80p 250.10p 254.50p 1669222
09/06/2010 254.40p 257.60p 249.50p 256.50p 533516
08/06/2010 245.40p 251.20p 245.40p 249.50p 536467
07/06/2010 247.30p 251.50p 247.30p 249.40p 360830
04/06/2010 250.00p 256.20p 250.00p 252.20p 550289
03/06/2010 248.40p 253.90p 248.40p 253.10p 587180
02/06/2010 246.10p 246.90p 241.10p 246.50p 745994
01/06/2010 247.90p 248.00p 241.90p 244.70p 820679
28/05/2010 251.80p 253.80p 247.90p 248.60p 488263
27/05/2010 246.80p 251.40p 243.30p 250.90p 612928
26/05/2010 240.00p 244.60p 240.00p 243.90p 765247
25/05/2010 244.90p 244.90p 238.60p 239.50p 388187
24/05/2010 247.00p 250.60p 245.10p 249.00p 299251
21/05/2010 246.70p 249.60p 244.00p 248.10p 507690
20/05/2010 251.10p 251.10p 248.10p 248.10p 517366
19/05/2010 260.20p 260.20p 246.50p 252.10p 996177
18/05/2010 267.00p 267.10p 258.20p 260.10p 419352
17/05/2010 267.40p 269.50p 262.60p 263.80p 824950
14/05/2010 271.10p 271.10p 263.00p 267.00p 777238
13/05/2010 274.30p 279.05p 270.00p 274.60p 458167
12/05/2010 265.30p 273.50p 264.20p 272.50p 463165
11/05/2010 263.60p 268.80p 256.10p 266.80p 515475
10/05/2010 253.10p 264.00p 248.80p 263.80p 2274942
07/05/2010 258.90p 260.00p 240.00p 246.50p 979277
06/05/2010 266.90p 271.90p 259.90p 264.10p 775409
05/05/2010 272.30p 272.30p 267.00p 270.40p 864436
04/05/2010 269.30p 278.50p 268.70p 271.80p 1089014
30/04/2010 272.90p 276.30p 270.40p 272.40p 529752
29/04/2010 268.20p 274.40p 268.00p 272.00p 524878
28/04/2010 263.50p 272.50p 263.50p 267.90p 954254
27/04/2010 266.90p 269.70p 265.00p 265.00p 401232
26/04/2010 265.00p 268.30p 262.67p 266.50p 485626
23/04/2010 261.90p 266.20p 261.50p 262.90p 300582
22/04/2010 262.80p 265.80p 259.00p 260.10p 568742
21/04/2010 263.70p 266.00p 261.40p 263.00p 387739
20/04/2010 260.00p 267.50p 260.00p 265.30p 500122
19/04/2010 263.00p 263.00p 257.70p 259.40p 250216
16/04/2010 263.40p 266.00p 261.50p 262.20p 1172810
15/04/2010 262.30p 264.20p 262.00p 262.90p 265040
14/04/2010 260.10p 262.20p 260.10p 261.80p 227459
13/04/2010 262.70p 262.70p 259.40p 259.40p 328057
12/04/2010 266.90p 267.60p 264.00p 264.60p 373168
09/04/2010 266.10p 268.10p 264.30p 264.80p 379661
08/04/2010 261.00p 266.40p 258.00p 266.30p 997671
07/04/2010 264.40p 266.40p 263.00p 264.50p 912142
06/04/2010 260.00p 263.60p 260.00p 263.20p 413595
01/04/2010 252.20p 259.00p 252.20p 259.00p 427515
31/03/2010 255.20p 259.20p 250.40p 252.20p 1341996
30/03/2010 255.80p 256.30p 252.40p 254.80p 336245
29/03/2010 261.30p 261.30p 251.00p 253.80p 328956
26/03/2010 256.60p 259.20p 254.11p 258.60p 273214
25/03/2010 251.40p 259.00p 249.50p 257.40p 415713
24/03/2010 261.10p 261.30p 255.10p 257.20p 384070
23/03/2010 261.70p 261.70p 259.40p 259.40p 446193
22/03/2010 259.80p 261.50p 257.00p 260.80p 435669
19/03/2010 262.10p 265.40p 257.60p 261.00p 1433898
18/03/2010 261.10p 266.70p 260.20p 262.10p 371201
17/03/2010 259.80p 265.80p 258.50p 263.80p 612095
16/03/2010 254.80p 260.30p 253.50p 258.50p 1174358
15/03/2010 255.90p 255.90p 252.90p 254.10p 1754138
12/03/2010 255.80p 257.20p 254.80p 255.00p 3242812
11/03/2010 251.40p 255.70p 251.40p 253.50p 545220
10/03/2010 251.90p 254.00p 249.90p 254.00p 479077
09/03/2010 258.40p 258.40p 251.00p 252.50p 894761
08/03/2010 258.70p 258.70p 252.40p 256.80p 325221
05/03/2010 255.00p 258.30p 255.00p 256.50p 414861
04/03/2010 255.60p 257.40p 249.80p 255.20p 631996
03/03/2010 248.90p 253.30p 248.90p 252.70p 369823
02/03/2010 248.10p 251.20p 248.10p 251.20p 1275011
01/03/2010 248.70p 251.60p 246.10p 247.00p 1629037
26/02/2010 247.60p 249.20p 244.40p 249.20p 1408170
25/02/2010 249.90p 250.90p 246.30p 246.30p 717422
24/02/2010 247.00p 250.40p 246.90p 249.90p 270724
23/02/2010 253.00p 253.00p 247.60p 248.40p 248867
22/02/2010 251.70p 254.10p 250.40p 253.20p 492216
19/02/2010 246.00p 251.50p 246.00p 251.20p 515455

*Close Price adjusted for both dividends and splits