Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/02/2010 247.10p 250.50p 246.70p 249.70p 361847
17/02/2010 244.30p 251.20p 244.30p 249.40p 619553
16/02/2010 246.10p 247.21p 242.10p 245.10p 934973
15/02/2010 243.90p 246.50p 240.10p 242.30p 392556
12/02/2010 244.80p 246.30p 240.10p 242.80p 816534
11/02/2010 238.00p 245.60p 238.00p 242.00p 1904370
10/02/2010 224.50p 228.90p 223.40p 227.70p 722600
09/02/2010 222.60p 224.60p 222.40p 223.40p 1347382
08/02/2010 224.00p 227.70p 223.00p 223.00p 512832
05/02/2010 226.40p 227.46p 222.20p 224.00p 1102304
04/02/2010 232.60p 232.60p 222.00p 226.60p 1560032
03/02/2010 233.40p 236.70p 231.20p 231.90p 442420
02/02/2010 231.90p 234.80p 230.80p 234.30p 877028
01/02/2010 232.40p 234.20p 228.20p 231.30p 505224
29/01/2010 237.70p 237.70p 232.80p 233.50p 766087
28/01/2010 238.90p 240.00p 235.40p 235.40p 669575
27/01/2010 239.80p 239.80p 235.40p 237.00p 377958
26/01/2010 239.50p 242.71p 238.00p 239.80p 994172
25/01/2010 240.50p 243.22p 238.50p 238.50p 548343
22/01/2010 240.10p 242.77p 238.00p 240.00p 1736738
21/01/2010 241.30p 242.85p 238.70p 240.10p 510208
20/01/2010 243.00p 247.63p 237.00p 239.20p 652919
19/01/2010 243.00p 248.00p 242.10p 244.10p 388416
18/01/2010 245.00p 245.85p 243.00p 243.20p 1484006
15/01/2010 244.90p 246.40p 243.20p 244.50p 446676
14/01/2010 250.10p 252.40p 245.00p 245.90p 430665
13/01/2010 248.20p 248.20p 246.00p 246.80p 645666
12/01/2010 248.00p 248.00p 244.00p 247.10p 464173
11/01/2010 243.50p 248.00p 243.50p 246.10p 333725
08/01/2010 245.80p 249.20p 244.40p 246.10p 656489
07/01/2010 249.40p 249.40p 244.90p 247.00p 590107
06/01/2010 249.10p 249.71p 245.30p 247.90p 494901
05/01/2010 251.60p 254.80p 249.00p 252.90p 497097
04/01/2010 249.50p 251.10p 243.80p 250.50p 507745
31/12/2009 252.60p 252.60p 242.70p 243.00p 147462
30/12/2009 250.80p 250.80p 244.90p 248.20p 598973
29/12/2009 249.70p 250.90p 245.80p 249.00p 320688
24/12/2009 248.20p 248.20p 241.06p 242.50p 33760
23/12/2009 242.30p 246.20p 242.30p 243.70p 334681
22/12/2009 246.50p 246.70p 240.90p 243.30p 696651
21/12/2009 248.90p 250.00p 246.00p 248.90p 330950
18/12/2009 249.90p 249.90p 240.60p 244.90p 1635980
17/12/2009 249.90p 250.70p 247.00p 249.00p 860569
16/12/2009 247.20p 249.70p 244.60p 247.80p 614000
15/12/2009 247.50p 247.50p 244.00p 245.80p 762205
14/12/2009 250.20p 250.20p 244.10p 246.20p 332180
11/12/2009 247.20p 250.00p 243.90p 246.70p 402141
10/12/2009 246.70p 249.30p 244.30p 249.10p 483733
09/12/2009 247.90p 248.00p 244.20p 245.50p 492382
08/12/2009 245.10p 249.40p 243.50p 246.80p 1759804
07/12/2009 240.00p 249.90p 240.00p 245.80p 1384026
04/12/2009 244.50p 244.60p 237.20p 243.40p 1366717
03/12/2009 235.40p 256.00p 233.00p 243.30p 2453032
02/12/2009 232.60p 236.20p 229.90p 233.00p 2115624
01/12/2009 225.80p 232.60p 224.00p 231.50p 724091
30/11/2009 227.70p 229.00p 223.40p 223.40p 449688
27/11/2009 224.00p 229.90p 221.80p 228.70p 325950
26/11/2009 230.60p 232.00p 223.10p 223.10p 453141
25/11/2009 237.10p 237.10p 232.70p 233.30p 302517
24/11/2009 234.20p 236.00p 227.60p 234.00p 666351
23/11/2009 236.60p 237.47p 232.70p 234.10p 226288
20/11/2009 232.80p 234.90p 229.30p 233.50p 483258
19/11/2009 240.70p 240.70p 230.00p 231.30p 580368
18/11/2009 241.90p 241.90p 238.10p 239.00p 550528
17/11/2009 243.10p 244.10p 238.00p 238.00p 717888
16/11/2009 241.30p 243.80p 239.23p 242.70p 479791
13/11/2009 236.80p 240.56p 232.50p 239.30p 303619
12/11/2009 238.10p 240.60p 234.60p 236.90p 305306
11/11/2009 237.90p 242.60p 237.90p 238.60p 600661
10/11/2009 239.20p 241.20p 235.60p 238.10p 326672
09/11/2009 232.00p 238.40p 231.10p 237.50p 947267
06/11/2009 228.50p 232.00p 228.00p 230.70p 626123
05/11/2009 223.20p 231.10p 223.20p 228.50p 736182
04/11/2009 218.60p 224.10p 218.60p 223.30p 746736
03/11/2009 224.90p 224.90p 218.40p 219.60p 346458
02/11/2009 225.80p 229.40p 222.00p 225.30p 396593
30/10/2009 228.80p 229.40p 225.20p 227.90p 409106
29/10/2009 221.50p 226.80p 221.00p 226.50p 1401175
28/10/2009 227.90p 229.90p 219.70p 221.10p 1907893
27/10/2009 225.00p 230.10p 223.70p 226.80p 2262233
26/10/2009 235.10p 235.10p 225.00p 225.00p 458484
23/10/2009 229.90p 233.60p 225.80p 229.90p 994056
22/10/2009 229.20p 231.60p 224.40p 224.40p 2869338
21/10/2009 236.10p 236.10p 229.00p 232.90p 476639
20/10/2009 236.10p 237.50p 231.20p 234.30p 309807
19/10/2009 232.90p 237.70p 231.60p 236.80p 504349
16/10/2009 233.00p 234.60p 229.90p 231.00p 367063
15/10/2009 233.40p 234.10p 231.00p 232.20p 429680
14/10/2009 235.20p 235.20p 232.40p 234.00p 719431
13/10/2009 234.80p 235.90p 231.50p 232.00p 1389991
12/10/2009 235.20p 237.90p 233.60p 234.60p 975894
09/10/2009 236.00p 236.30p 231.60p 233.40p 1133027
08/10/2009 231.90p 236.00p 231.90p 234.10p 1181444
07/10/2009 227.10p 232.00p 226.80p 228.90p 622109
06/10/2009 220.00p 230.00p 218.90p 229.00p 1006617
05/10/2009 217.30p 221.30p 215.90p 220.00p 655413
02/10/2009 220.00p 221.10p 215.40p 218.00p 2298364
01/10/2009 217.30p 227.90p 216.70p 222.00p 1100978
30/09/2009 225.90p 230.60p 217.00p 217.00p 1563822
29/09/2009 221.80p 228.20p 219.00p 224.70p 1230471
28/09/2009 213.20p 225.60p 210.30p 220.80p 2415888
25/09/2009 211.00p 213.70p 210.70p 212.00p 542446
24/09/2009 211.00p 212.60p 208.00p 210.00p 1863240
23/09/2009 207.00p 216.80p 207.00p 210.70p 1376867
22/09/2009 204.60p 209.50p 202.90p 206.70p 790448
21/09/2009 199.70p 206.90p 199.00p 204.80p 470370

*Close Price adjusted for both dividends and splits