Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
15/12/2010 366.20p 368.00p 361.30p 366.00p 439793
14/12/2010 361.90p 366.60p 357.70p 366.60p 489259
13/12/2010 361.10p 363.30p 355.50p 360.80p 507676
10/12/2010 362.30p 364.90p 355.00p 359.80p 742329
09/12/2010 353.00p 386.70p 350.06p 360.00p 1275679
08/12/2010 350.30p 354.80p 348.13p 350.70p 523768
07/12/2010 339.70p 353.10p 335.60p 353.10p 994936
06/12/2010 337.50p 341.10p 333.50p 340.00p 603206
03/12/2010 340.00p 341.70p 335.60p 337.50p 596171
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

*Close Price adjusted for both dividends and splits