Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/03/2021 2,301.00p 2,302.00p 2,260.00p 2,276.00p 659447
17/03/2021 2,318.00p 2,324.00p 2,287.00p 2,302.00p 491279
16/03/2021 2,308.00p 2,336.00p 2,301.00p 2,322.00p 571326
15/03/2021 2,290.00p 2,313.00p 2,273.00p 2,289.00p 641855
12/03/2021 2,321.00p 2,326.00p 2,278.00p 2,292.00p 497468
11/03/2021 2,313.00p 2,347.00p 2,307.00p 2,326.00p 622630
10/03/2021 2,284.00p 2,309.00p 2,270.00p 2,282.00p 405614
09/03/2021 2,260.00p 2,310.00p 2,244.00p 2,289.00p 473375
08/03/2021 2,227.00p 2,257.00p 2,215.00p 2,255.00p 472819
05/03/2021 2,251.00p 2,275.42p 2,230.00p 2,233.00p 600167
04/03/2021 2,258.00p 2,311.00p 2,223.00p 2,270.00p 815674
03/03/2021 2,327.00p 2,345.00p 2,269.00p 2,275.00p 650094
02/03/2021 2,307.00p 2,358.00p 2,303.00p 2,306.00p 439492
01/03/2021 2,300.00p 2,340.00p 2,289.00p 2,307.00p 518137
26/02/2021 2,326.00p 2,337.48p 2,252.00p 2,267.00p 1032261
25/02/2021 2,371.00p 2,386.00p 2,345.00p 2,351.00p 419714
24/02/2021 2,362.00p 2,381.00p 2,338.00p 2,364.00p 541953
23/02/2021 2,419.00p 2,427.00p 2,350.00p 2,375.00p 483979
22/02/2021 2,447.00p 2,468.00p 2,404.00p 2,418.00p 562115
19/02/2021 2,499.00p 2,512.00p 2,464.00p 2,466.00p 447489
18/02/2021 2,520.00p 2,553.00p 2,480.00p 2,494.00p 653141
17/02/2021 2,557.00p 2,557.00p 2,518.00p 2,519.00p 511508
16/02/2021 2,584.00p 2,593.00p 2,550.00p 2,554.00p 307558
15/02/2021 2,569.00p 2,581.00p 2,549.80p 2,576.00p 359680
12/02/2021 2,515.00p 2,561.00p 2,515.00p 2,559.00p 315418
11/02/2021 2,465.00p 2,536.00p 2,459.00p 2,523.00p 423935
10/02/2021 2,506.00p 2,506.00p 2,464.00p 2,465.00p 333086
09/02/2021 2,483.00p 2,503.00p 2,452.00p 2,493.00p 497714
08/02/2021 2,472.00p 2,492.00p 2,363.00p 2,483.00p 1092706
05/02/2021 2,495.00p 2,495.00p 2,449.00p 2,458.00p 859695
04/02/2021 2,523.00p 2,540.00p 2,478.62p 2,492.00p 450191
03/02/2021 2,543.00p 2,556.00p 2,492.00p 2,518.00p 344612
02/02/2021 2,510.00p 2,551.00p 2,507.00p 2,535.00p 489733
01/02/2021 2,503.00p 2,515.00p 2,463.00p 2,510.00p 643430
29/01/2021 2,500.00p 2,517.00p 2,455.00p 2,469.00p 605686
28/01/2021 2,538.00p 2,563.00p 2,508.00p 2,525.00p 499795
27/01/2021 2,572.00p 2,572.00p 2,502.00p 2,556.00p 530450
26/01/2021 2,624.00p 2,624.00p 2,568.00p 2,573.00p 256651
25/01/2021 2,582.00p 2,612.00p 2,562.00p 2,597.00p 362019
22/01/2021 2,570.00p 2,590.00p 2,561.00p 2,578.00p 421908
21/01/2021 2,532.00p 2,574.00p 2,531.00p 2,561.00p 472622
20/01/2021 2,504.00p 2,552.00p 2,489.00p 2,526.00p 663598
19/01/2021 2,544.00p 2,545.00p 2,483.00p 2,499.00p 811656
18/01/2021 2,555.00p 2,579.00p 2,524.00p 2,535.00p 287703
15/01/2021 2,553.00p 2,566.00p 2,535.00p 2,557.00p 499747
14/01/2021 2,549.00p 2,577.09p 2,542.00p 2,563.00p 413370
13/01/2021 2,533.00p 2,553.00p 2,523.00p 2,546.00p 485910
12/01/2021 2,594.00p 2,594.58p 2,537.00p 2,539.00p 353271
11/01/2021 2,614.00p 2,637.00p 2,595.00p 2,595.00p 459062
08/01/2021 2,576.00p 2,626.00p 2,568.00p 2,612.00p 822130
07/01/2021 2,578.00p 2,606.00p 2,530.00p 2,560.00p 546410
06/01/2021 2,523.00p 2,590.00p 2,501.00p 2,570.00p 637985
05/01/2021 2,522.00p 2,543.00p 2,506.00p 2,521.00p 484257
04/01/2021 2,475.00p 2,554.00p 2,469.00p 2,530.00p 427982
31/12/2020 2,466.00p 2,474.00p 2,449.00p 2,449.00p 269820
30/12/2020 2,513.00p 2,532.00p 2,500.00p 2,501.00p 391919
29/12/2020 2,442.00p 2,528.00p 2,431.00p 2,514.00p 520355
28/12/2020 2,410.00p 2,421.00p 2,384.00p 2,398.00p 147273
24/12/2020 2,410.00p 2,421.00p 2,384.00p 2,398.00p 147273
23/12/2020 2,459.00p 2,459.00p 2,419.00p 2,427.00p 341648
22/12/2020 2,423.00p 2,465.00p 2,413.10p 2,456.00p 361228
21/12/2020 2,445.00p 2,450.00p 2,402.44p 2,433.00p 415414
18/12/2020 2,476.00p 2,495.00p 2,451.20p 2,454.00p 1225644
17/12/2020 2,424.00p 2,464.00p 2,405.00p 2,441.00p 507243
16/12/2020 2,371.00p 2,405.00p 2,358.00p 2,404.00p 535696
15/12/2020 2,368.00p 2,370.00p 2,343.00p 2,370.00p 963124
14/12/2020 2,351.00p 2,363.00p 2,325.00p 2,363.00p 536293
11/12/2020 2,323.00p 2,340.00p 2,311.00p 2,339.00p 701876
10/12/2020 2,365.00p 2,365.00p 2,309.00p 2,320.00p 781625
09/12/2020 2,352.00p 2,355.00p 2,331.00p 2,344.00p 825557
08/12/2020 2,274.00p 2,348.00p 2,274.00p 2,344.00p 972571
07/12/2020 2,264.00p 2,290.00p 2,253.00p 2,279.00p 775345
04/12/2020 2,254.00p 2,286.00p 2,253.00p 2,263.00p 701176
03/12/2020 2,221.00p 2,257.00p 2,218.00p 2,252.00p 934855
02/12/2020 2,228.00p 2,249.00p 2,209.00p 2,225.00p 640405
01/12/2020 2,244.00p 2,261.00p 2,201.00p 2,228.00p 1143861
30/11/2020 2,219.00p 2,253.00p 2,204.00p 2,216.00p 1211776
27/11/2020 2,179.00p 2,220.00p 2,158.22p 2,220.00p 1550943
26/11/2020 2,223.00p 2,245.33p 2,191.00p 2,194.00p 607351
25/11/2020 2,244.00p 2,275.00p 2,202.00p 2,210.00p 1140284
24/11/2020 2,297.00p 2,305.00p 2,215.00p 2,243.00p 1016074
23/11/2020 2,382.00p 2,386.00p 2,276.00p 2,276.00p 1154468
20/11/2020 2,420.00p 2,424.00p 2,375.00p 2,381.00p 1083879
19/11/2020 2,407.00p 2,455.00p 2,348.00p 2,423.00p 1119518
18/11/2020 2,389.00p 2,404.00p 2,325.00p 2,350.00p 891499
17/11/2020 2,399.00p 2,426.00p 2,379.00p 2,389.00p 760163
16/11/2020 2,443.00p 2,448.00p 2,380.00p 2,415.00p 1079029
13/11/2020 2,511.00p 2,528.00p 2,427.00p 2,432.00p 922300
12/11/2020 2,498.00p 2,532.00p 2,497.00p 2,531.00p 632122
10/11/2020 2,484.00p 2,525.00p 2,426.00p 2,450.00p 1022738
09/11/2020 2,570.00p 2,609.00p 2,493.00p 2,493.00p 949004
06/11/2020 2,524.00p 2,553.00p 2,490.00p 2,532.00p 403475
05/11/2020 2,500.00p 2,554.00p 2,485.00p 2,521.00p 1113510
04/11/2020 2,411.00p 2,492.00p 2,407.00p 2,492.00p 608210
03/11/2020 2,396.00p 2,426.00p 2,392.00p 2,422.00p 430830
02/11/2020 2,374.00p 2,408.00p 2,353.00p 2,380.00p 485326
30/10/2020 2,342.00p 2,391.00p 2,337.17p 2,368.00p 571594
29/10/2020 2,365.00p 2,395.00p 2,359.00p 2,370.00p 487886
28/10/2020 2,382.00p 2,398.00p 2,334.00p 2,364.00p 623339
27/10/2020 2,420.00p 2,427.00p 2,393.00p 2,408.00p 437862
26/10/2020 2,430.00p 2,458.00p 2,411.00p 2,415.00p 396402
23/10/2020 2,422.00p 2,451.00p 2,409.89p 2,444.00p 376564
22/10/2020 2,422.00p 2,436.00p 2,407.00p 2,419.00p 464996
21/10/2020 2,469.00p 2,476.00p 2,408.00p 2,436.00p 385007
20/10/2020 2,438.00p 2,472.00p 2,437.00p 2,466.00p 405738
19/10/2020 2,475.00p 2,490.00p 2,452.00p 2,452.00p 356857
16/10/2020 2,466.00p 2,498.00p 2,457.00p 2,475.00p 766171
15/10/2020 2,450.00p 2,457.00p 2,426.00p 2,441.00p 387115
14/10/2020 2,488.00p 2,510.00p 2,465.00p 2,469.00p 386103
13/10/2020 2,467.00p 2,495.00p 2,451.65p 2,476.00p 444181
12/10/2020 2,440.00p 2,470.00p 2,436.00p 2,466.00p 472411
09/10/2020 2,420.00p 2,448.00p 2,390.00p 2,448.00p 581791
08/10/2020 2,379.00p 2,420.57p 2,364.00p 2,410.00p 645360
07/10/2020 2,382.00p 2,416.00p 2,364.00p 2,370.00p 500013
06/10/2020 2,396.00p 2,399.00p 2,342.00p 2,383.00p 500808
05/10/2020 2,383.00p 2,398.00p 2,359.00p 2,393.00p 602627
02/10/2020 2,382.00p 2,399.00p 2,353.00p 2,375.00p 443538
01/10/2020 2,358.00p 2,413.00p 2,350.62p 2,397.00p 828043
30/09/2020 2,331.00p 2,357.00p 2,326.00p 2,345.00p 734167
29/09/2020 2,288.00p 2,347.00p 2,280.00p 2,335.00p 651849
28/09/2020 2,271.00p 2,299.00p 2,260.00p 2,296.00p 509896
25/09/2020 2,231.00p 2,259.00p 2,203.00p 2,259.00p 722971
24/09/2020 2,228.00p 2,243.00p 2,200.00p 2,222.00p 592853
23/09/2020 2,200.00p 2,275.00p 2,196.00p 2,259.00p 550312
22/09/2020 2,254.00p 2,266.00p 2,215.00p 2,217.00p 544449
21/09/2020 2,263.00p 2,280.00p 2,222.00p 2,240.00p 600760
18/09/2020 2,283.00p 2,294.00p 2,272.00p 2,279.00p 1092471
17/09/2020 2,300.00p 2,310.00p 2,286.00p 2,290.00p 405494
16/09/2020 2,318.00p 2,350.00p 2,311.00p 2,322.00p 476740
15/09/2020 2,288.00p 2,333.00p 2,285.00p 2,320.00p 494700
14/09/2020 2,302.00p 2,328.00p 2,285.00p 2,293.00p 418502
11/09/2020 2,266.00p 2,297.00p 2,258.93p 2,290.00p 362507
10/09/2020 2,278.00p 2,296.00p 2,253.00p 2,268.00p 432361
09/09/2020 2,209.00p 2,285.00p 2,209.00p 2,270.00p 704494
08/09/2020 2,222.00p 2,222.00p 2,164.00p 2,215.00p 586866
07/09/2020 2,179.00p 2,216.00p 2,163.00p 2,201.00p 416857
04/09/2020 2,167.00p 2,223.00p 2,142.00p 2,158.00p 531098
03/09/2020 2,279.00p 2,302.00p 2,181.00p 2,181.00p 553806
02/09/2020 2,205.00p 2,277.00p 2,205.00p 2,261.00p 473743
01/09/2020 2,247.00p 2,260.00p 2,197.00p 2,204.00p 595756
31/08/2020 2,247.00p 2,253.00p 2,216.00p 2,218.00p 578713
28/08/2020 2,247.00p 2,253.00p 2,216.00p 2,218.00p 578713
27/08/2020 2,260.00p 2,271.00p 2,228.00p 2,247.00p 575001
26/08/2020 2,234.00p 2,260.00p 2,206.00p 2,260.00p 421058
25/08/2020 2,276.00p 2,284.00p 2,230.00p 2,239.00p 491769
24/08/2020 2,216.00p 2,277.00p 2,205.00p 2,259.00p 431253
21/08/2020 2,227.00p 2,236.00p 2,178.00p 2,211.00p 431382
20/08/2020 2,232.00p 2,250.00p 2,219.00p 2,223.00p 353914
19/08/2020 2,266.00p 2,269.00p 2,239.00p 2,249.00p 411871
18/08/2020 2,261.00p 2,286.00p 2,243.00p 2,262.00p 408471
17/08/2020 2,232.00p 2,275.00p 2,232.00p 2,270.00p 372677
14/08/2020 2,299.00p 2,299.00p 2,232.00p 2,243.00p 395165
13/08/2020 2,273.00p 2,306.00p 2,273.00p 2,300.00p 455837
12/08/2020 2,235.00p 2,286.00p 2,218.00p 2,286.00p 551278
11/08/2020 2,229.00p 2,260.00p 2,223.00p 2,241.00p 495416
10/08/2020 2,249.00p 2,249.00p 2,210.00p 2,210.00p 329468
07/08/2020 2,222.00p 2,261.00p 2,215.00p 2,250.00p 294216
06/08/2020 2,201.00p 2,229.00p 2,194.00p 2,218.00p 368896
05/08/2020 2,190.00p 2,212.00p 2,165.87p 2,202.00p 536703
04/08/2020 2,255.00p 2,255.00p 2,183.00p 2,183.00p 672192
03/08/2020 2,190.00p 2,254.00p 2,176.00p 2,244.00p 552834
31/07/2020 2,203.00p 2,215.00p 2,176.00p 2,178.00p 634966
30/07/2020 2,236.00p 2,245.00p 2,166.00p 2,200.00p 591534
29/07/2020 2,210.00p 2,240.00p 2,210.00p 2,240.00p 437069
28/07/2020 2,252.00p 2,260.00p 2,207.00p 2,207.00p 625900
27/07/2020 2,229.00p 2,248.00p 2,208.00p 2,245.00p 378374
24/07/2020 2,256.00p 2,274.00p 2,230.00p 2,230.00p 1059954
23/07/2020 2,269.00p 2,287.00p 2,237.00p 2,287.00p 493525
22/07/2020 2,261.00p 2,286.00p 2,252.00p 2,265.00p 596687
21/07/2020 2,294.00p 2,309.00p 2,271.00p 2,271.00p 548439
20/07/2020 2,251.00p 2,281.00p 2,221.00p 2,270.00p 800827
17/07/2020 2,275.00p 2,283.00p 2,251.00p 2,258.00p 818137
16/07/2020 2,231.00p 2,319.00p 2,223.00p 2,262.00p 1321899
15/07/2020 2,192.00p 2,269.00p 2,180.00p 2,254.00p 1076917
14/07/2020 2,200.00p 2,207.55p 2,125.81p 2,187.00p 1209882
13/07/2020 2,292.00p 2,314.00p 2,289.00p 2,291.00p 714715
10/07/2020 2,282.00p 2,317.00p 2,275.00p 2,279.00p 737429
09/07/2020 2,318.00p 2,321.00p 2,284.00p 2,291.00p 434405
08/07/2020 2,334.00p 2,365.00p 2,309.00p 2,310.00p 460144
07/07/2020 2,326.00p 2,347.00p 2,299.00p 2,331.00p 375941
06/07/2020 2,317.00p 2,338.00p 2,271.00p 2,338.00p 398158
03/07/2020 2,336.00p 2,350.00p 2,272.42p 2,276.00p 273685
02/07/2020 2,305.00p 2,321.00p 2,284.00p 2,312.00p 484432
01/07/2020 2,303.00p 2,308.00p 2,264.00p 2,298.00p 457377
30/06/2020 2,303.00p 2,326.00p 2,273.00p 2,303.00p 711027
29/06/2020 2,299.00p 2,312.00p 2,280.00p 2,301.00p 514355
26/06/2020 2,279.00p 2,336.00p 2,276.00p 2,300.00p 880130
25/06/2020 2,242.00p 2,280.00p 2,214.00p 2,262.00p 516247
24/06/2020 2,286.00p 2,294.00p 2,243.00p 2,243.00p 514046
23/06/2020 2,311.00p 2,320.00p 2,284.00p 2,306.00p 356700
22/06/2020 2,305.00p 2,335.00p 2,276.00p 2,292.00p 372463
19/06/2020 2,256.00p 2,313.00p 2,254.00p 2,304.00p 2182807
18/06/2020 2,255.00p 2,293.00p 2,252.00p 2,265.00p 550664
17/06/2020 2,256.00p 2,290.20p 2,219.00p 2,260.00p 846632
16/06/2020 2,214.00p 2,273.00p 2,197.00p 2,251.00p 1315240
15/06/2020 2,137.00p 2,192.00p 2,129.00p 2,179.00p 595100
12/06/2020 2,185.00p 2,215.00p 2,163.00p 2,185.00p 738419
11/06/2020 2,224.00p 2,242.00p 2,172.00p 2,214.00p 867713
10/06/2020 2,213.00p 2,259.00p 2,213.00p 2,257.00p 1022967
09/06/2020 2,279.00p 2,318.00p 2,220.00p 2,220.00p 838168

*Close Price adjusted for both dividends and splits