Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/06/2020 2,328.00p 2,338.00p 2,248.00p 2,289.00p 908768
05/06/2020 2,294.00p 2,322.74p 2,256.00p 2,322.00p 620229
04/06/2020 2,302.00p 2,324.00p 2,274.00p 2,295.00p 640211
03/06/2020 2,268.00p 2,330.00p 2,218.00p 2,315.00p 760634
02/06/2020 2,307.00p 2,321.00p 2,254.00p 2,254.00p 638627
01/06/2020 2,351.00p 2,365.00p 2,291.00p 2,292.00p 612438
28/05/2020 2,243.00p 2,332.00p 2,239.00p 2,326.00p 663939
27/05/2020 2,258.00p 2,268.00p 2,199.00p 2,224.00p 876700
26/05/2020 2,323.00p 2,326.00p 2,234.00p 2,252.00p 673499
25/05/2020 2,195.00p 2,252.00p 2,188.00p 2,243.00p 467099
22/05/2020 2,195.00p 2,252.00p 2,188.00p 2,243.00p 467099
21/05/2020 2,225.00p 2,268.59p 2,203.00p 2,223.00p 1080205
20/05/2020 2,192.00p 2,257.00p 2,180.00p 2,230.00p 842889
19/05/2020 2,209.00p 2,213.00p 2,172.00p 2,197.00p 921375
18/05/2020 2,173.00p 2,206.00p 2,156.00p 2,199.00p 490388
15/05/2020 2,133.00p 2,153.97p 2,114.00p 2,143.00p 954515
14/05/2020 2,192.00p 2,198.00p 2,095.00p 2,115.00p 1186791
13/05/2020 2,200.00p 2,257.00p 2,177.00p 2,225.00p 755073
12/05/2020 2,200.00p 2,238.00p 2,196.80p 2,219.00p 744045
11/05/2020 2,265.00p 2,275.00p 2,199.00p 2,228.00p 818802
08/05/2020 2,176.00p 2,245.00p 2,171.00p 2,233.00p 1156123
07/05/2020 2,176.00p 2,245.00p 2,171.00p 2,233.00p 1046123
06/05/2020 2,137.00p 2,192.00p 2,118.00p 2,176.00p 847710
05/05/2020 2,130.00p 2,144.00p 2,110.00p 2,132.00p 1007509
01/05/2020 2,064.00p 2,093.00p 2,037.42p 2,090.00p 444564
30/04/2020 2,132.00p 2,137.00p 2,080.00p 2,090.00p 1039139
29/04/2020 2,108.00p 2,138.38p 2,093.00p 2,115.00p 697318
28/04/2020 2,099.00p 2,140.00p 2,094.00p 2,107.00p 623956
27/04/2020 2,105.00p 2,124.00p 2,088.00p 2,103.00p 527333
24/04/2020 2,086.00p 2,114.00p 2,072.00p 2,079.00p 772417
23/04/2020 2,114.00p 2,132.00p 2,081.00p 2,121.00p 829275
22/04/2020 2,121.00p 2,141.00p 2,078.00p 2,109.00p 1177023
21/04/2020 2,096.00p 2,168.00p 2,073.00p 2,113.00p 1146314
20/04/2020 2,128.00p 2,138.00p 2,071.95p 2,091.00p 1045317
16/04/2020 1,991.00p 2,016.00p 1,969.50p 1,981.00p 968028
15/04/2020 2,041.00p 2,044.00p 1,969.50p 1,983.00p 1378422
14/04/2020 1,983.50p 2,019.00p 1,909.00p 2,019.00p 1037322
09/04/2020 1,949.00p 1,977.00p 1,910.00p 1,970.00p 778552
08/04/2020 1,872.00p 1,957.00p 1,860.00p 1,918.50p 1024062
07/04/2020 1,890.00p 1,903.50p 1,834.00p 1,903.50p 1527203
06/04/2020 1,896.50p 1,929.00p 1,827.50p 1,848.50p 1247536
03/04/2020 1,850.00p 1,889.50p 1,828.00p 1,889.50p 824022
02/04/2020 1,860.00p 1,880.00p 1,796.00p 1,842.00p 2070214
01/04/2020 1,866.50p 1,883.50p 1,814.51p 1,863.00p 1099624
31/03/2020 1,888.50p 1,957.00p 1,819.50p 1,921.00p 1861310
30/03/2020 1,898.00p 1,902.00p 1,763.60p 1,870.00p 1482074
27/03/2020 1,922.00p 1,922.00p 1,825.50p 1,891.00p 1609125
26/03/2020 1,775.00p 1,973.00p 1,774.50p 1,973.00p 1744718
25/03/2020 1,842.50p 1,860.00p 1,721.00p 1,832.00p 1071089
24/03/2020 1,718.50p 1,843.00p 1,700.00p 1,843.00p 1564052
23/03/2020 1,766.00p 1,795.43p 1,660.00p 1,667.00p 1840235
20/03/2020 1,958.00p 1,976.87p 1,856.00p 1,882.50p 2118140
19/03/2020 1,772.00p 1,899.50p 1,693.00p 1,865.00p 1793666
18/03/2020 1,858.00p 1,873.00p 1,742.50p 1,777.50p 1849398
17/03/2020 1,881.50p 1,924.00p 1,835.00p 1,906.50p 1375944
16/03/2020 1,754.50p 1,845.00p 1,700.00p 1,826.50p 1653795
13/03/2020 1,898.00p 1,981.00p 1,816.50p 1,847.00p 1642129
12/03/2020 1,808.50p 1,850.50p 1,748.50p 1,811.00p 2148441
11/03/2020 1,983.50p 2,000.00p 1,910.50p 1,913.50p 1358771
10/03/2020 1,999.50p 2,043.60p 1,954.00p 1,957.00p 1928528
09/03/2020 1,893.00p 1,997.00p 1,852.50p 1,976.00p 1899980
06/03/2020 2,042.00p 2,060.38p 2,011.64p 2,044.00p 1073332
05/03/2020 2,106.00p 2,110.00p 2,063.00p 2,085.00p 927830
04/03/2020 2,058.00p 2,105.00p 2,046.81p 2,070.00p 1014357
03/03/2020 2,030.00p 2,095.00p 2,010.00p 2,054.00p 985923
02/03/2020 1,955.50p 2,009.00p 1,911.50p 1,997.50p 1736413
28/02/2020 1,953.00p 2,022.00p 1,897.00p 1,929.00p 2581055
27/02/2020 2,069.00p 2,076.00p 2,009.00p 2,022.00p 837395
26/02/2020 2,089.00p 2,108.00p 2,019.00p 2,108.00p 887326
25/02/2020 2,121.00p 2,162.00p 2,084.00p 2,098.00p 856994
24/02/2020 2,193.00p 2,200.00p 2,123.00p 2,145.00p 938551
21/02/2020 2,228.00p 2,251.00p 2,209.00p 2,227.00p 611265
20/02/2020 2,220.00p 2,238.00p 2,216.00p 2,217.00p 605898
19/02/2020 2,222.00p 2,228.00p 2,201.66p 2,221.00p 662947
18/02/2020 2,179.00p 2,203.00p 2,168.00p 2,200.00p 399575
17/02/2020 2,198.00p 2,203.20p 2,178.00p 2,195.00p 612938
14/02/2020 2,222.00p 2,223.00p 2,186.00p 2,198.00p 499263
13/02/2020 2,224.00p 2,228.78p 2,178.00p 2,199.00p 581638
12/02/2020 2,239.00p 2,244.33p 2,198.00p 2,221.00p 557578
11/02/2020 2,208.00p 2,250.54p 2,208.00p 2,244.00p 539557
10/02/2020 2,216.00p 2,218.00p 2,180.00p 2,202.00p 411893
07/02/2020 2,261.00p 2,261.00p 2,202.00p 2,215.00p 662439
06/02/2020 2,223.00p 2,233.00p 2,158.37p 2,233.00p 658733
05/02/2020 2,180.00p 2,248.00p 2,167.00p 2,206.00p 1715305
04/02/2020 2,150.00p 2,185.00p 2,150.00p 2,174.00p 1008165
03/02/2020 2,110.00p 2,154.00p 2,105.78p 2,148.00p 706833
31/01/2020 2,131.00p 2,149.00p 2,098.00p 2,107.00p 774309
30/01/2020 2,134.00p 2,173.00p 2,113.00p 2,121.00p 635179
29/01/2020 2,139.00p 2,152.00p 2,133.00p 2,147.00p 525335
28/01/2020 2,125.00p 2,168.00p 2,107.00p 2,132.00p 676141
27/01/2020 2,120.00p 2,172.00p 2,119.00p 2,145.00p 754488
24/01/2020 2,126.00p 2,165.00p 2,115.00p 2,162.00p 619607
23/01/2020 2,125.00p 2,125.00p 2,099.00p 2,104.00p 520299
22/01/2020 2,128.00p 2,141.00p 2,114.00p 2,118.00p 738754
21/01/2020 2,135.00p 2,135.00p 2,088.00p 2,129.00p 795551
20/01/2020 2,144.00p 2,157.00p 2,128.00p 2,137.00p 303260
17/01/2020 2,126.00p 2,159.00p 2,124.00p 2,155.00p 867447
16/01/2020 2,130.00p 2,135.00p 2,104.00p 2,116.00p 525030
15/01/2020 2,091.00p 2,125.00p 2,091.00p 2,121.00p 512702
14/01/2020 2,123.00p 2,123.00p 2,079.00p 2,103.00p 988096
13/01/2020 2,127.00p 2,143.65p 2,108.00p 2,115.00p 617971
10/01/2020 2,100.00p 2,107.00p 2,084.00p 2,092.00p 538388
09/01/2020 2,085.00p 2,108.44p 2,071.00p 2,097.00p 838439
08/01/2020 2,087.00p 2,097.00p 2,068.00p 2,075.00p 536610
07/01/2020 2,110.00p 2,110.00p 2,084.00p 2,093.00p 540581
06/01/2020 2,097.00p 2,114.00p 2,075.00p 2,091.00p 487798
03/01/2020 2,131.00p 2,134.00p 2,101.00p 2,112.00p 637875
02/01/2020 2,113.00p 2,154.00p 2,110.00p 2,153.00p 349448
31/12/2019 2,139.00p 2,147.00p 2,108.00p 2,116.00p 186022
30/12/2019 2,172.00p 2,172.00p 2,143.00p 2,143.00p 266138
27/12/2019 2,172.00p 2,176.00p 2,101.00p 2,163.00p 454037
24/12/2019 2,135.00p 2,159.00p 2,132.00p 2,144.00p 97450
23/12/2019 2,128.00p 2,144.00p 2,119.25p 2,144.00p 459105
20/12/2019 2,119.00p 2,142.00p 2,116.00p 2,121.00p 1164861
19/12/2019 2,124.00p 2,150.00p 2,106.00p 2,125.00p 974589
18/12/2019 2,166.00p 2,172.00p 2,113.00p 2,120.00p 1011756
17/12/2019 2,168.00p 2,195.00p 2,158.00p 2,164.00p 1094697
16/12/2019 2,091.00p 2,173.00p 2,078.00p 2,146.00p 704161
13/12/2019 2,067.00p 2,105.00p 2,019.23p 2,074.00p 710635
12/12/2019 2,066.00p 2,087.00p 2,056.00p 2,079.00p 559106
11/12/2019 2,140.00p 2,140.00p 2,058.00p 2,066.00p 738575
10/12/2019 2,109.00p 2,109.00p 2,086.00p 2,100.00p 651593
09/12/2019 2,107.00p 2,130.00p 2,107.00p 2,114.00p 581710
06/12/2019 2,100.00p 2,121.00p 2,082.00p 2,119.00p 582772
05/12/2019 2,089.00p 2,095.00p 2,065.00p 2,081.00p 654627
04/12/2019 2,108.00p 2,126.00p 2,091.00p 2,091.00p 1448017
03/12/2019 2,099.00p 2,127.00p 2,092.00p 2,114.00p 1040466
02/12/2019 2,109.00p 2,124.00p 2,088.00p 2,096.00p 712432
29/11/2019 2,117.00p 2,131.00p 2,100.00p 2,106.00p 697869
28/11/2019 2,131.00p 2,147.00p 2,123.00p 2,135.00p 409353
27/11/2019 2,144.00p 2,151.00p 2,116.00p 2,151.00p 1000371
26/11/2019 2,108.00p 2,132.00p 2,081.00p 2,130.00p 2231219
25/11/2019 2,060.00p 2,097.00p 2,043.00p 2,091.00p 883173
22/11/2019 2,063.00p 2,077.00p 2,031.00p 2,055.00p 1213555
21/11/2019 2,037.00p 2,057.00p 2,028.00p 2,045.00p 1140297
20/11/2019 2,065.00p 2,089.43p 2,018.53p 2,055.00p 1150210
19/11/2019 1,950.00p 2,129.00p 1,950.00p 2,059.00p 1590501
18/11/2019 1,885.00p 1,903.00p 1,867.50p 1,898.50p 836399
15/11/2019 1,885.50p 1,897.50p 1,869.50p 1,880.00p 771210
14/11/2019 1,911.50p 1,927.00p 1,868.00p 1,873.00p 726789
13/11/2019 1,909.50p 1,927.00p 19.02p 1,911.50p 741613
12/11/2019 1,881.00p 1,921.00p 1,871.00p 1,907.50p 579925
11/11/2019 1,887.00p 1,912.50p 1,871.00p 1,881.00p 463011
08/11/2019 1,901.00p 1,922.50p 1,898.00p 1,907.00p 494031
07/11/2019 1,916.50p 1,937.00p 1,892.50p 1,914.50p 658252
06/11/2019 1,893.50p 1,910.00p 1,893.50p 1,905.00p 513691
05/11/2019 1,890.50p 1,905.50p 1,873.50p 1,903.00p 607421
04/11/2019 1,916.00p 1,926.89p 1,891.50p 1,893.00p 636896
01/11/2019 1,880.00p 1,902.00p 1,879.00p 1,898.00p 647471
31/10/2019 1,897.00p 1,912.66p 1,866.50p 1,873.50p 583573
30/10/2019 1,849.00p 1,889.00p 1,845.50p 1,882.50p 625449
29/10/2019 1,864.50p 1,874.00p 1,852.50p 1,860.00p 587806
28/10/2019 1,861.00p 1,861.00p 1,840.50p 1,857.00p 1095713
25/10/2019 1,866.00p 1,869.00p 1,841.50p 1,858.00p 582584
24/10/2019 1,819.50p 1,858.50p 1,811.00p 1,858.50p 724329
23/10/2019 1,838.00p 1,848.00p 1,807.74p 1,814.00p 782904
22/10/2019 1,842.50p 1,846.00p 1,807.50p 1,840.00p 875741
21/10/2019 1,851.00p 1,863.50p 1,834.50p 1,840.50p 710668
18/10/2019 1,868.50p 1,879.00p 1,848.00p 1,854.00p 1089839
17/10/2019 1,875.50p 1,890.50p 1,867.00p 1,869.50p 570942
16/10/2019 1,870.00p 1,890.50p 1,837.50p 1,861.00p 1397177
15/10/2019 1,903.00p 1,909.00p 1,859.50p 1,878.50p 802702
14/10/2019 1,904.00p 1,904.00p 1,870.50p 1,897.00p 993129
11/10/2019 1,876.50p 1,913.00p 1,874.00p 1,889.00p 1064902
10/10/2019 1,890.50p 1,907.00p 1,861.50p 1,907.00p 1083023
09/10/2019 1,928.00p 1,932.50p 1,888.50p 1,890.00p 1310832
08/10/2019 1,968.50p 1,981.50p 1,934.00p 1,934.00p 1277613
07/10/2019 1,910.00p 1,956.00p 1,910.00p 1,956.00p 551931
04/10/2019 1,905.00p 1,941.00p 1,899.50p 1,932.50p 685050
03/10/2019 1,898.50p 1,922.50p 1,875.35p 1,899.50p 1017599
02/10/2019 1,939.00p 1,956.50p 1,893.24p 1,903.00p 772721
01/10/2019 1,992.00p 1,993.00p 1,955.00p 1,961.00p 557350
30/09/2019 1,958.00p 1,979.50p 1,953.50p 1,971.00p 683512
27/09/2019 1,940.00p 1,980.76p 1,935.00p 1,967.50p 623654
26/09/2019 1,919.00p 1,970.50p 1,919.00p 1,944.50p 871670
25/09/2019 1,959.00p 1,966.50p 1,891.00p 1,914.00p 959818
24/09/2019 1,972.00p 1,972.50p 1,950.50p 1,972.50p 538779
23/09/2019 1,972.00p 1,973.50p 1,951.00p 1,951.00p 614579
20/09/2019 1,999.00p 2,002.00p 1,964.00p 1,972.50p 1476124
19/09/2019 2,012.00p 2,020.00p 1,986.50p 2,004.00p 712493
18/09/2019 1,972.50p 2,027.00p 1,972.50p 2,019.00p 687008
17/09/2019 1,944.00p 1,990.00p 1,932.00p 1,990.00p 527726
16/09/2019 1,957.00p 1,978.50p 1,940.00p 1,946.50p 587092
13/09/2019 2,016.00p 2,016.00p 1,949.50p 1,979.50p 1085022
12/09/2019 2,012.00p 2,017.00p 1,979.00p 2,011.00p 656612
11/09/2019 1,943.50p 2,001.00p 1,936.00p 2,001.00p 848034
10/09/2019 1,966.00p 1,977.50p 1,912.50p 1,932.50p 934489
09/09/2019 2,000.00p 2,026.00p 1,967.50p 1,976.00p 480909
06/09/2019 1,994.50p 2,022.40p 1,986.00p 2,018.00p 660361
05/09/2019 2,006.00p 2,013.00p 1,974.50p 1,999.50p 688057
04/09/2019 1,990.00p 2,010.00p 1,982.00p 1,996.50p 686947
03/09/2019 1,996.00p 2,002.00p 1,972.50p 1,993.00p 536598
02/09/2019 1,969.00p 2,004.00p 1,969.00p 1,988.50p 495227
30/08/2019 1,971.00p 1,980.50p 1,951.50p 1,963.00p 774914
29/08/2019 1,916.50p 1,967.00p 1,902.00p 1,960.50p 589390
28/08/2019 1,954.00p 1,973.50p 1,900.00p 1,924.00p 812515
27/08/2019 1,946.50p 1,967.00p 1,928.50p 1,951.50p 828593
23/08/2019 1,965.50p 2,006.00p 1,959.50p 1,959.50p 357821
22/08/2019 2,005.00p 2,011.00p 1,954.50p 1,962.00p 634294
21/08/2019 1,968.50p 2,001.00p 1,962.00p 2,001.00p 487637

*Close Price adjusted for both dividends and splits