Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/10/2022 2,014.00p 2,060.00p 1,968.00p 2,059.00p 783458
30/09/2022 1,980.00p 2,061.32p 1,980.00p 2,045.00p 784565
29/09/2022 2,041.00p 2,053.51p 1,981.50p 2,011.00p 964375
28/09/2022 2,006.00p 2,062.00p 1,989.50p 2,060.00p 1444048
27/09/2022 2,120.00p 2,124.00p 2,045.00p 2,046.00p 793236
26/09/2022 2,056.00p 2,128.00p 2,056.00p 2,104.00p 785179
23/09/2022 2,011.00p 2,080.00p 2,005.00p 2,061.00p 1211416
22/09/2022 2,090.00p 2,128.00p 2,015.00p 2,025.00p 2255787
21/09/2022 2,024.00p 2,108.00p 2,022.00p 2,108.00p 855482
20/09/2022 2,017.00p 2,049.00p 2,004.00p 2,035.00p 1230046
19/09/2022 2,020.00p 2,026.00p 1,961.00p 2,000.00p 2318758
16/09/2022 2,020.00p 2,026.00p 1,961.00p 2,000.00p 2318758
15/09/2022 2,049.00p 2,073.00p 2,032.00p 2,038.00p 1090111
14/09/2022 2,137.00p 2,141.00p 2,059.00p 2,064.00p 940397
13/09/2022 2,207.00p 2,236.00p 2,138.00p 2,138.00p 768696
12/09/2022 2,176.00p 2,204.00p 2,143.00p 2,196.00p 664834
09/09/2022 2,128.00p 2,167.00p 2,126.00p 2,157.00p 494792
08/09/2022 2,105.00p 2,122.00p 2,061.00p 2,116.00p 434851
07/09/2022 2,062.00p 2,094.00p 2,050.00p 2,085.00p 448278
06/09/2022 2,032.00p 2,092.00p 2,032.00p 2,081.00p 661240
05/09/2022 2,033.00p 2,052.00p 2,003.00p 2,047.00p 615463
02/09/2022 2,023.00p 2,058.00p 2,003.00p 2,056.00p 422655
01/09/2022 2,054.00p 2,057.00p 1,995.76p 1,996.50p 545297
31/08/2022 2,104.00p 2,108.00p 2,069.83p 2,075.00p 937687
30/08/2022 2,098.00p 2,131.00p 2,082.00p 2,094.00p 583013
29/08/2022 2,171.00p 2,174.00p 2,116.00p 2,121.00p 249618
26/08/2022 2,171.00p 2,174.00p 2,116.00p 2,121.00p 249618
25/08/2022 2,199.00p 2,204.00p 2,157.00p 2,161.00p 289704
24/08/2022 2,143.00p 2,190.00p 2,123.00p 2,185.00p 319380
23/08/2022 2,201.00p 2,212.00p 2,157.00p 2,165.00p 449373
22/08/2022 2,275.00p 2,290.53p 2,226.00p 2,226.00p 407623
19/08/2022 2,303.00p 2,329.00p 2,288.00p 2,289.00p 557324
18/08/2022 2,276.00p 2,321.00p 2,265.00p 2,312.00p 535404
17/08/2022 2,281.00p 2,290.00p 2,257.00p 2,278.00p 684489
16/08/2022 2,306.00p 2,307.00p 2,242.00p 2,276.00p 566481
15/08/2022 2,276.00p 2,319.00p 2,267.00p 2,298.00p 345892
12/08/2022 2,266.00p 2,291.00p 2,245.00p 2,275.00p 506578
11/08/2022 2,319.00p 2,325.00p 2,276.00p 2,296.00p 499373
10/08/2022 2,212.00p 2,307.00p 2,185.00p 2,307.00p 548099
09/08/2022 2,271.00p 2,273.00p 2,201.00p 2,233.00p 864699
08/08/2022 2,251.00p 2,283.00p 2,226.00p 2,263.00p 869625
05/08/2022 2,326.00p 2,344.18p 2,234.00p 2,237.00p 398530
04/08/2022 2,281.00p 2,335.00p 2,273.00p 2,328.00p 518915
03/08/2022 2,261.00p 2,286.00p 2,237.00p 2,277.00p 583032
02/08/2022 2,287.00p 2,288.00p 2,234.00p 2,265.00p 488092
01/08/2022 2,292.00p 2,308.04p 2,265.00p 2,299.00p 321271
29/07/2022 2,259.00p 2,305.00p 2,257.00p 2,299.00p 606588
28/07/2022 2,250.00p 2,252.00p 2,218.00p 2,252.00p 428179
27/07/2022 2,245.00p 2,246.00p 2,205.00p 2,232.00p 529768
26/07/2022 2,236.00p 2,254.00p 2,219.00p 2,232.00p 569394
25/07/2022 2,279.00p 2,284.00p 2,231.00p 2,237.00p 484991
22/07/2022 2,249.00p 2,315.00p 2,248.00p 2,282.00p 629592
21/07/2022 2,185.00p 2,252.00p 2,176.00p 2,247.00p 862372
20/07/2022 2,171.00p 2,179.00p 2,142.00p 2,177.00p 434435
19/07/2022 2,083.00p 2,147.00p 2,075.00p 2,140.00p 1650029
18/07/2022 2,097.00p 2,124.00p 2,082.00p 2,104.00p 820455
15/07/2022 2,093.00p 2,113.00p 2,061.94p 2,113.00p 805685
14/07/2022 2,110.00p 2,135.00p 2,081.00p 2,096.00p 347693
13/07/2022 2,159.00p 2,190.00p 2,099.74p 2,121.00p 696603
12/07/2022 2,123.00p 2,161.00p 2,087.00p 2,161.00p 614541
11/07/2022 2,104.00p 2,158.00p 2,099.56p 2,144.00p 357238
08/07/2022 2,128.00p 2,147.00p 2,092.00p 2,144.00p 595976
07/07/2022 2,120.00p 2,139.00p 2,102.00p 2,136.00p 489199
06/07/2022 2,105.00p 2,135.00p 2,070.00p 2,118.00p 757902
05/07/2022 2,037.00p 2,045.00p 1,978.50p 2,033.00p 1012079
04/07/2022 2,017.00p 2,042.00p 1,999.50p 2,005.00p 289184
01/07/2022 2,004.00p 2,029.00p 1,964.00p 2,010.00p 541211
30/06/2022 1,979.00p 2,026.00p 1,959.50p 2,009.00p 1206239
29/06/2022 1,963.50p 2,026.00p 1,952.50p 2,015.00p 650331
28/06/2022 2,055.00p 2,059.00p 1,978.50p 1,996.00p 1213340
27/06/2022 2,007.00p 2,048.00p 2,003.00p 2,036.00p 643096
24/06/2022 1,951.00p 2,012.00p 1,937.00p 1,996.50p 555099
23/06/2022 1,916.50p 1,925.70p 1,890.50p 1,913.50p 977876
22/06/2022 1,897.00p 1,950.00p 1,877.00p 1,945.00p 563201
21/06/2022 1,939.00p 1,946.50p 1,917.00p 1,931.50p 601246
20/06/2022 1,911.50p 1,951.00p 1,870.00p 1,919.50p 544951
17/06/2022 1,888.00p 1,946.00p 1,874.50p 1,898.50p 1808703
16/06/2022 1,920.00p 1,964.82p 1,855.30p 1,876.50p 1510742
15/06/2022 1,957.50p 1,992.50p 1,940.50p 1,990.00p 675183
14/06/2022 2,017.00p 2,025.00p 1,915.00p 1,936.50p 689002
13/06/2022 2,058.00p 2,081.00p 1,996.00p 2,002.00p 987724
10/06/2022 2,140.00p 2,144.00p 2,088.00p 2,088.00p 661113
09/06/2022 2,183.00p 2,198.00p 2,157.00p 2,162.00p 574837
08/06/2022 2,206.00p 2,209.00p 2,166.00p 2,196.00p 603698
07/06/2022 2,205.00p 2,224.36p 2,161.00p 2,197.00p 569783
06/06/2022 2,217.00p 2,257.00p 2,215.00p 2,223.00p 510343
03/06/2022 2,202.00p 2,235.00p 2,178.00p 2,181.00p 541725
02/06/2022 2,202.00p 2,235.00p 2,178.00p 2,181.00p 541725
01/06/2022 2,202.00p 2,235.00p 2,178.00p 2,181.00p 541725
31/05/2022 2,296.00p 2,298.00p 2,229.00p 2,229.00p 2062966
30/05/2022 2,265.00p 2,431.00p 2,260.00p 2,305.00p 1983821
27/05/2022 2,214.00p 2,280.00p 2,192.00p 2,265.00p 1055758
26/05/2022 2,188.00p 2,225.00p 2,169.00p 2,211.00p 885268
25/05/2022 2,190.00p 2,207.00p 2,155.00p 2,181.00p 1285659
24/05/2022 2,142.00p 2,203.00p 2,140.00p 2,173.00p 1148692
23/05/2022 2,180.00p 2,203.00p 2,164.00p 2,164.00p 877954
20/05/2022 2,124.00p 2,177.00p 2,094.00p 2,147.00p 1243757
19/05/2022 2,061.00p 2,090.00p 2,014.00p 2,080.00p 707889
18/05/2022 2,197.00p 2,205.00p 2,093.00p 2,093.00p 638448
17/05/2022 2,190.00p 2,216.00p 2,150.00p 2,192.00p 371353
16/05/2022 2,210.00p 2,210.00p 2,167.00p 2,182.00p 549406
13/05/2022 2,163.00p 2,220.00p 2,148.00p 2,218.00p 1035035
12/05/2022 2,144.00p 2,169.00p 2,099.00p 2,150.00p 921992
11/05/2022 2,199.00p 2,210.00p 2,156.00p 2,192.00p 846119
10/05/2022 2,213.00p 2,263.00p 2,194.00p 2,197.00p 474054
09/05/2022 2,310.00p 2,323.00p 2,192.00p 2,192.00p 493528
06/05/2022 2,419.00p 2,432.26p 2,306.00p 2,327.00p 630431
05/05/2022 2,442.00p 2,481.00p 2,433.00p 2,433.00p 877689
04/05/2022 2,415.00p 2,422.00p 2,384.00p 2,400.00p 604480
03/05/2022 2,450.00p 2,461.00p 2,406.00p 2,425.00p 566108
02/05/2022 2,482.00p 2,489.86p 2,461.00p 2,475.00p 543754
29/04/2022 2,482.00p 2,489.86p 2,461.00p 2,475.00p 543754
28/04/2022 2,431.00p 2,463.00p 2,422.00p 2,455.00p 630043
27/04/2022 2,410.00p 2,419.00p 2,367.00p 2,414.00p 655211
26/04/2022 2,485.00p 2,486.00p 2,397.00p 2,404.00p 622615
25/04/2022 2,458.00p 2,490.00p 2,417.00p 2,477.00p 416770
22/04/2022 2,492.00p 2,521.00p 2,482.00p 2,501.00p 524751
21/04/2022 2,522.00p 2,549.00p 2,506.00p 2,521.00p 542572
20/04/2022 2,504.00p 2,534.00p 2,486.00p 2,518.00p 479636
19/04/2022 2,524.00p 2,529.00p 2,455.00p 2,496.00p 410202
18/04/2022 2,478.00p 2,532.00p 2,468.00p 2,521.00p 649198
15/04/2022 2,478.00p 2,532.00p 2,468.00p 2,521.00p 649198
14/04/2022 2,478.00p 2,532.00p 2,468.00p 2,521.00p 649198
13/04/2022 2,434.00p 2,472.00p 2,429.79p 2,472.00p 261201
12/04/2022 2,426.00p 2,479.00p 2,421.00p 2,445.00p 443466
11/04/2022 2,509.00p 2,521.00p 2,442.00p 2,442.00p 325792
08/04/2022 2,575.00p 2,597.00p 2,500.00p 2,532.00p 420201
07/04/2022 2,550.00p 2,564.00p 2,536.79p 2,564.00p 444529
06/04/2022 2,565.00p 2,581.00p 2,532.00p 2,545.00p 508370
05/04/2022 2,543.00p 2,598.00p 2,530.00p 2,578.00p 478780
04/04/2022 2,496.00p 2,547.00p 2,486.78p 2,545.00p 315121
01/04/2022 2,514.00p 2,514.00p 2,477.00p 2,491.00p 381543
31/03/2022 2,542.00p 2,569.00p 2,510.00p 2,510.00p 622186
30/03/2022 2,533.00p 2,533.00p 2,463.00p 2,489.00p 851383
29/03/2022 2,490.00p 2,563.00p 2,478.00p 2,533.00p 572949
28/03/2022 2,479.00p 2,495.00p 2,444.82p 2,473.00p 439912
25/03/2022 2,478.00p 2,537.00p 2,464.00p 2,468.00p 389058
24/03/2022 2,499.00p 2,499.00p 2,457.00p 2,479.00p 462134
23/03/2022 2,516.00p 2,552.00p 2,503.00p 2,503.00p 532633
22/03/2022 2,529.00p 2,540.00p 2,467.10p 2,516.00p 449111
21/03/2022 2,543.00p 2,545.00p 2,509.00p 2,536.00p 514027
18/03/2022 2,516.00p 2,557.00p 2,460.00p 2,557.00p 983477
17/03/2022 2,434.00p 2,505.00p 2,433.00p 2,500.00p 495806
16/03/2022 2,413.00p 2,464.00p 2,374.00p 2,417.00p 963356
15/03/2022 2,390.00p 2,404.26p 2,353.00p 2,362.00p 1041342
14/03/2022 2,384.00p 2,439.00p 2,355.00p 2,417.00p 414262
11/03/2022 2,356.00p 2,393.00p 2,329.00p 2,364.00p 507309
10/03/2022 2,345.00p 2,393.73p 2,330.00p 2,347.00p 823837
09/03/2022 2,247.00p 2,347.00p 2,245.00p 2,347.00p 607515
08/03/2022 2,270.00p 2,321.00p 2,209.00p 2,217.00p 712113
07/03/2022 2,236.00p 2,349.00p 2,227.00p 2,307.00p 832554
04/03/2022 2,372.00p 2,417.00p 2,304.00p 2,305.00p 571123
03/03/2022 2,415.00p 2,452.00p 2,386.00p 2,396.00p 585634
02/03/2022 2,350.00p 2,461.00p 2,346.00p 2,438.00p 833654
01/03/2022 2,395.00p 2,409.00p 2,346.00p 2,382.00p 572779
28/02/2022 2,320.00p 2,419.00p 2,318.00p 2,411.00p 1220851
25/02/2022 2,287.00p 2,339.00p 2,272.00p 2,339.00p 966897
24/02/2022 2,175.00p 2,255.00p 2,151.00p 2,255.00p 1064822
23/02/2022 2,273.00p 2,285.22p 2,235.00p 2,235.00p 590393
22/02/2022 2,205.00p 2,278.00p 2,195.00p 2,277.00p 652794
21/02/2022 2,302.00p 2,314.00p 2,230.88p 2,246.00p 360132
18/02/2022 2,317.00p 2,317.00p 2,272.00p 2,286.00p 543674
17/02/2022 2,349.00p 2,371.00p 2,297.60p 2,315.00p 444245
16/02/2022 2,373.00p 2,386.00p 2,320.00p 2,346.00p 448027
15/02/2022 2,338.00p 2,390.90p 2,326.43p 2,382.00p 543603
14/02/2022 2,330.00p 2,350.00p 2,292.00p 2,330.00p 609733
11/02/2022 2,395.00p 2,404.05p 2,359.00p 2,359.00p 417876
10/02/2022 2,460.00p 2,471.00p 2,393.67p 2,429.00p 509144
09/02/2022 2,420.00p 2,465.00p 2,420.00p 2,441.00p 495240
08/02/2022 2,428.00p 2,456.00p 2,378.00p 2,402.00p 724921
07/02/2022 2,444.00p 2,454.57p 2,406.00p 2,416.00p 478319
04/02/2022 2,450.00p 2,476.28p 2,432.00p 2,432.00p 608676
03/02/2022 2,503.00p 2,529.00p 2,446.00p 2,447.00p 640380
02/02/2022 2,514.00p 2,582.00p 2,514.00p 2,537.00p 779791
01/02/2022 2,511.00p 2,579.00p 2,487.00p 2,504.00p 907470
31/01/2022 2,452.00p 2,503.00p 2,441.63p 2,496.00p 653839
28/01/2022 2,403.00p 2,439.00p 2,397.00p 2,435.00p 1357649
27/01/2022 2,369.00p 2,438.00p 2,349.00p 2,426.00p 875515
26/01/2022 2,550.00p 2,550.00p 2,414.00p 2,421.00p 1079660
25/01/2022 2,462.00p 2,462.00p 2,382.00p 2,409.00p 987937
24/01/2022 2,461.00p 2,485.92p 2,426.00p 2,443.00p 1548863
21/01/2022 2,532.00p 2,566.00p 2,501.00p 2,519.00p 862698
20/01/2022 2,579.00p 2,601.56p 2,524.22p 2,594.00p 839344
19/01/2022 2,556.00p 2,612.00p 2,533.00p 2,567.00p 1065865
18/01/2022 2,674.00p 2,674.00p 2,569.00p 2,593.00p 1053482
17/01/2022 2,678.00p 2,729.00p 2,641.00p 2,670.00p 841718
14/01/2022 2,753.00p 2,786.23p 2,657.00p 2,657.00p 635939
13/01/2022 2,883.00p 2,884.77p 2,780.00p 2,780.00p 471084
12/01/2022 2,895.00p 2,903.00p 2,867.00p 2,893.00p 486194
10/01/2022 2,973.00p 2,996.00p 2,821.00p 2,823.00p 852746
07/01/2022 2,994.00p 3,022.00p 2,968.00p 2,974.00p 550456
06/01/2022 3,093.00p 3,104.46p 2,981.00p 3,007.00p 551764
05/01/2022 3,144.00p 3,177.00p 3,133.00p 3,135.00p 360019
04/01/2022 3,270.00p 3,270.00p 3,152.00p 3,152.00p 589567
03/01/2022 3,179.00p 3,206.75p 3,179.00p 3,200.00p 135490
31/12/2021 3,179.00p 3,206.75p 3,179.00p 3,200.00p 135490
30/12/2021 3,221.00p 3,232.00p 3,206.00p 3,209.00p 342905
29/12/2021 3,184.00p 3,216.00p 3,155.95p 3,216.00p 388300
28/12/2021 3,159.00p 3,176.00p 3,135.00p 3,142.00p 88467
27/12/2021 3,159.00p 3,176.00p 3,135.00p 3,142.00p 88467

*Close Price adjusted for both dividends and splits