Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/05/2024 2,304.00p 2,335.00p 2,292.00p 2,332.00p 386175
13/05/2024 2,334.00p 2,352.00p 2,304.00p 2,308.00p 406707
10/05/2024 2,305.00p 2,334.00p 2,302.00p 2,328.00p 272096
09/05/2024 2,313.00p 2,338.00p 2,304.00p 2,304.00p 449901
08/05/2024 2,291.00p 2,340.00p 2,284.00p 2,328.00p 467590
07/05/2024 2,247.00p 2,292.00p 2,242.00p 2,284.00p 431939
03/05/2024 2,228.00p 2,273.00p 2,217.79p 2,241.00p 270150
02/05/2024 2,214.00p 2,230.00p 2,205.00p 2,217.00p 421920
01/05/2024 2,203.00p 2,217.00p 2,193.00p 2,206.00p 420044
30/04/2024 2,235.00p 2,251.00p 2,202.00p 2,207.00p 445065
29/04/2024 2,222.00p 2,250.00p 2,214.00p 2,239.00p 432048
26/04/2024 2,196.00p 2,223.00p 2,182.00p 2,219.00p 606327
25/04/2024 2,201.00p 2,202.00p 2,143.00p 2,178.00p 693056
24/04/2024 2,239.00p 2,248.00p 2,216.00p 2,216.00p 438198
23/04/2024 2,225.00p 2,240.37p 2,222.00p 2,236.00p 516327
22/04/2024 2,205.00p 2,245.00p 2,201.00p 2,205.00p 371731
19/04/2024 2,191.00p 2,196.00p 2,158.00p 2,183.00p 394889
18/04/2024 2,203.00p 2,210.00p 2,174.00p 2,200.00p 692570
17/04/2024 2,187.00p 2,203.00p 2,183.00p 2,190.00p 515210
16/04/2024 2,207.00p 2,211.00p 2,179.00p 2,204.00p 421399
15/04/2024 2,221.00p 2,263.00p 2,211.00p 2,239.00p 432020
12/04/2024 2,277.00p 2,281.00p 2,224.00p 2,227.00p 432900
11/04/2024 2,266.00p 2,281.00p 2,248.00p 2,258.00p 400357
10/04/2024 2,301.00p 2,313.00p 2,252.00p 2,278.00p 626279
09/04/2024 2,285.00p 2,303.00p 2,269.72p 2,294.00p 625509
08/04/2024 2,265.00p 2,279.00p 2,249.00p 2,249.00p 426183
05/04/2024 2,278.00p 2,281.00p 2,247.00p 2,270.00p 414490
04/04/2024 2,335.00p 2,352.00p 2,302.00p 2,315.00p 447411
03/04/2024 2,340.00p 2,353.00p 2,311.00p 2,336.00p 518221
02/04/2024 2,351.00p 2,384.00p 2,344.00p 2,353.00p 536203
28/03/2024 2,344.00p 2,368.00p 2,330.00p 2,368.00p 927873
27/03/2024 2,332.00p 2,347.44p 2,324.90p 2,336.00p 497012
26/03/2024 2,320.00p 2,334.00p 2,299.00p 2,334.00p 360202
25/03/2024 2,343.00p 2,349.61p 2,312.00p 2,327.00p 426952
22/03/2024 2,359.00p 2,378.00p 2,331.00p 2,341.00p 430402
21/03/2024 2,326.00p 2,376.00p 2,323.00p 2,362.00p 602671
20/03/2024 2,202.00p 2,208.00p 2,202.00p 2,293.00p 1129114
19/03/2024 2,202.00p 2,209.00p 2,188.65p 2,208.00p 678538
18/03/2024 2,228.00p 2,240.00p 2,207.00p 2,214.00p 386103
15/03/2024 2,232.00p 2,239.00p 2,209.00p 2,214.00p 1909431
14/03/2024 2,272.00p 2,278.52p 2,230.00p 2,245.00p 575415
13/03/2024 2,297.00p 2,301.00p 2,265.00p 2,265.00p 711564
12/03/2024 2,287.00p 2,298.00p 2,255.00p 2,288.00p 684538
11/03/2024 2,267.00p 2,289.00p 2,244.00p 2,265.00p 1156404
08/03/2024 2,289.00p 2,300.00p 2,264.00p 2,293.00p 498439
07/03/2024 2,300.00p 2,311.00p 2,282.00p 2,288.00p 786153
06/03/2024 2,271.00p 2,307.00p 2,248.00p 2,304.00p 437554
05/03/2024 2,294.00p 2,328.00p 2,280.00p 2,280.00p 553868
04/03/2024 2,312.00p 2,313.00p 2,284.00p 2,299.00p 545976
01/03/2024 2,325.00p 2,325.00p 2,286.00p 2,302.00p 578514
29/02/2024 2,297.00p 2,326.00p 2,294.00p 2,302.00p 1162187
28/02/2024 2,361.00p 2,364.00p 2,277.00p 2,278.00p 725806
27/02/2024 2,369.00p 2,382.00p 2,350.00p 2,365.00p 1360122
26/02/2024 2,348.00p 2,374.00p 2,339.00p 2,368.00p 800261
23/02/2024 2,350.00p 2,369.00p 2,332.00p 2,362.00p 868096
22/02/2024 2,320.00p 2,362.00p 2,295.00p 2,351.00p 988613
21/02/2024 2,294.00p 2,310.00p 2,289.05p 2,310.00p 724913
20/02/2024 2,269.00p 2,288.00p 2,265.00p 2,282.00p 514327
19/02/2024 2,244.00p 2,275.00p 2,230.00p 2,275.00p 380960
16/02/2024 2,201.00p 2,262.00p 2,200.00p 2,253.00p 528204
15/02/2024 2,203.00p 2,213.00p 2,192.00p 2,196.00p 427846
14/02/2024 2,146.00p 2,190.00p 2,146.00p 2,190.00p 380116
13/02/2024 2,190.00p 2,192.00p 2,136.00p 2,151.00p 431170
12/02/2024 2,224.00p 2,243.00p 2,199.00p 2,204.00p 347417
09/02/2024 2,201.00p 2,219.00p 2,193.00p 2,211.00p 388402
08/02/2024 2,187.00p 2,222.50p 2,175.00p 2,213.00p 403114
07/02/2024 2,169.00p 2,189.00p 2,160.00p 2,182.00p 386203
06/02/2024 2,160.00p 2,178.00p 2,141.00p 2,174.00p 535835
05/02/2024 2,162.00p 2,175.00p 2,146.00p 2,151.00p 405553
02/02/2024 2,204.00p 2,212.00p 2,167.00p 2,167.00p 629816
01/02/2024 2,181.00p 2,199.00p 2,179.00p 2,187.00p 471505
31/01/2024 2,168.00p 2,203.00p 2,166.00p 2,193.00p 875209
30/01/2024 2,183.00p 2,200.00p 2,169.00p 2,174.00p 493892
29/01/2024 2,173.00p 2,174.00p 2,140.00p 2,169.00p 487994
26/01/2024 2,167.00p 2,200.26p 2,139.00p 2,195.00p 523334
25/01/2024 2,173.00p 2,173.00p 2,148.90p 2,165.00p 391065
24/01/2024 2,169.00p 2,179.00p 2,143.00p 2,158.00p 416018
23/01/2024 2,195.00p 2,201.00p 2,158.00p 2,158.00p 457308
22/01/2024 2,169.00p 2,196.00p 2,163.00p 2,186.00p 602516
19/01/2024 2,168.00p 2,177.00p 2,138.95p 2,147.00p 488132
18/01/2024 2,157.00p 2,177.00p 2,150.45p 2,162.00p 647323
17/01/2024 2,156.00p 2,161.00p 2,143.95p 2,159.00p 645159
16/01/2024 2,166.00p 2,176.00p 2,148.00p 2,169.00p 283457
15/01/2024 2,202.00p 2,205.00p 2,166.45p 2,173.00p 258310
12/01/2024 2,185.00p 2,212.00p 2,176.00p 2,203.00p 713921
11/01/2024 2,182.00p 2,218.00p 2,176.00p 2,176.00p 436531
10/01/2024 2,169.00p 2,184.00p 2,169.00p 2,177.00p 303571
09/01/2024 2,172.00p 2,182.00p 2,149.00p 2,165.00p 241233
08/01/2024 2,115.00p 2,164.00p 2,109.00p 2,164.00p 512105
05/01/2024 2,127.00p 2,136.00p 2,104.01p 2,121.00p 693924
04/01/2024 2,147.00p 2,156.00p 2,111.00p 2,145.00p 595959
03/01/2024 2,210.00p 2,224.00p 2,146.00p 2,150.00p 810883
02/01/2024 2,285.00p 2,287.00p 2,209.79p 2,224.00p 419040
29/12/2023 2,304.00p 2,311.00p 2,284.00p 2,284.00p 116475
28/12/2023 2,319.00p 2,322.00p 2,288.00p 2,295.00p 281963
27/12/2023 2,295.00p 2,312.00p 2,290.00p 2,309.00p 348557
22/12/2023 2,303.00p 2,306.00p 2,277.00p 2,290.00p 192991
21/12/2023 2,302.00p 2,339.00p 2,292.00p 2,316.00p 436736
20/12/2023 2,289.00p 2,325.00p 2,278.00p 2,325.00p 904940
19/12/2023 2,254.00p 2,292.00p 2,254.00p 2,292.00p 567810
18/12/2023 2,250.00p 2,275.00p 2,235.00p 2,250.00p 414795
15/12/2023 2,273.00p 2,282.00p 2,255.00p 2,261.00p 1221746
14/12/2023 2,230.00p 2,291.00p 2,229.00p 2,266.00p 685684
13/12/2023 2,229.00p 2,236.00p 2,219.00p 2,219.00p 411009
12/12/2023 2,219.00p 2,233.00p 2,198.00p 2,220.00p 594698
11/12/2023 2,197.00p 2,216.00p 2,187.00p 2,212.00p 470485
08/12/2023 2,172.00p 2,224.00p 2,151.00p 2,205.00p 607860
07/12/2023 2,154.00p 2,182.00p 2,144.00p 2,164.00p 425463
06/12/2023 2,146.00p 2,169.00p 2,143.00p 2,168.00p 727607
05/12/2023 2,104.00p 2,138.00p 2,102.00p 2,138.00p 695758
04/12/2023 2,130.00p 2,155.00p 2,117.00p 2,120.00p 534278
01/12/2023 2,127.00p 2,146.00p 2,117.00p 2,133.00p 508600
30/11/2023 2,122.00p 2,143.00p 2,107.00p 2,131.00p 1260116
29/11/2023 2,122.00p 2,136.00p 2,117.00p 2,124.00p 787386
28/11/2023 2,118.00p 2,141.00p 2,098.00p 2,120.00p 522236
27/11/2023 2,119.00p 2,139.00p 2,119.00p 2,124.00p 690527
24/11/2023 2,128.00p 2,135.00p 2,120.00p 2,124.00p 463337
23/11/2023 2,123.00p 2,139.00p 2,122.00p 2,133.00p 854701
22/11/2023 2,077.00p 2,123.00p 2,077.00p 2,123.00p 1295620
21/11/2023 2,087.00p 2,104.00p 2,078.00p 2,078.00p 583977
20/11/2023 2,060.00p 2,102.00p 2,046.00p 2,090.00p 980449
17/11/2023 2,036.00p 2,094.00p 2,032.00p 2,053.00p 1848927
16/11/2023 1,985.00p 2,079.00p 1,960.00p 2,028.00p 947341
15/11/2023 1,962.50p 2,007.00p 1,945.50p 1,965.50p 689953
14/11/2023 1,922.00p 1,970.00p 1,910.00p 1,960.00p 972826
13/11/2023 1,938.50p 1,949.00p 1,912.00p 1,924.00p 528670
10/11/2023 1,931.50p 1,933.50p 1,903.50p 1,931.50p 907007
09/11/2023 1,897.50p 1,952.00p 1,897.50p 1,950.00p 412135
08/11/2023 1,887.50p 1,912.50p 1,884.00p 1,901.50p 732288
07/11/2023 1,868.50p 1,903.50p 1,863.50p 1,893.00p 540940
06/11/2023 1,896.50p 1,908.50p 1,873.00p 1,873.00p 542517
03/11/2023 1,887.50p 1,912.50p 1,864.50p 1,896.00p 996958
02/11/2023 1,853.00p 1,906.00p 1,842.50p 1,882.50p 752582
01/11/2023 1,845.00p 1,852.00p 1,808.50p 1,845.50p 553202
31/10/2023 1,829.00p 1,856.00p 1,826.50p 1,845.00p 533345
30/10/2023 1,835.50p 1,847.50p 1,817.00p 1,818.50p 428239
27/10/2023 1,827.50p 1,840.00p 1,815.00p 1,823.00p 595055
26/10/2023 1,811.50p 1,847.50p 1,808.00p 1,832.00p 625610
25/10/2023 1,830.50p 1,850.50p 1,819.00p 1,830.50p 408802
24/10/2023 1,857.00p 1,864.50p 1,829.00p 1,836.50p 623497
23/10/2023 1,812.50p 1,845.00p 1,802.00p 1,845.00p 693251
20/10/2023 1,845.50p 1,853.00p 1,810.50p 1,810.50p 1399576
19/10/2023 1,830.50p 1,876.00p 1,817.50p 1,860.50p 1330467
18/10/2023 1,881.50p 1,904.00p 1,843.50p 1,844.00p 850710
17/10/2023 1,882.00p 1,892.50p 1,869.00p 1,887.50p 640750
16/10/2023 1,899.50p 1,908.50p 1,874.00p 1,883.50p 1049875
13/10/2023 1,927.50p 1,937.50p 1,895.00p 1,896.50p 600545
12/10/2023 1,961.00p 1,967.50p 1,927.00p 1,938.00p 722181
11/10/2023 1,918.00p 1,951.50p 1,906.50p 1,945.00p 958979
10/10/2023 1,931.00p 1,944.50p 1,914.00p 1,920.00p 1602347
09/10/2023 1,975.50p 1,982.00p 1,916.50p 1,916.50p 1069082
06/10/2023 1,942.50p 1,991.00p 1,942.50p 1,983.50p 1215456
05/10/2023 1,914.50p 1,956.00p 1,914.50p 1,938.00p 930781
04/10/2023 1,871.50p 1,918.00p 1,870.00p 1,912.50p 1004443
03/10/2023 1,915.50p 1,919.50p 1,892.40p 1,895.00p 905957
02/10/2023 1,942.50p 1,954.00p 1,904.55p 1,917.50p 1325540
29/09/2023 1,926.50p 1,967.99p 1,924.00p 1,938.50p 907922
28/09/2023 1,919.00p 1,925.50p 1,874.78p 1,914.00p 1388396
27/09/2023 1,909.50p 1,943.50p 1,906.50p 1,916.00p 1290868
26/09/2023 1,930.00p 1,942.50p 1,896.00p 1,904.50p 1195412
25/09/2023 1,946.00p 1,954.48p 1,909.50p 1,945.00p 1732295
22/09/2023 2,005.00p 2,017.00p 1,927.00p 1,949.00p 1111559
21/09/2023 2,063.00p 2,080.00p 2,025.00p 2,025.00p 1145436
20/09/2023 2,069.00p 2,086.00p 2,064.00p 2,076.00p 1975484
19/09/2023 2,103.00p 2,105.00p 2,061.00p 2,064.00p 426889
18/09/2023 2,150.00p 2,154.25p 2,107.00p 2,110.00p 515130
15/09/2023 2,159.00p 2,168.00p 2,138.00p 2,147.00p 2019665
14/09/2023 2,115.00p 2,143.00p 2,098.00p 2,133.00p 580853
13/09/2023 2,154.00p 2,156.00p 2,100.00p 2,115.00p 670849
12/09/2023 2,165.00p 2,184.00p 2,153.00p 2,164.00p 511841
11/09/2023 2,168.00p 2,184.00p 2,143.00p 2,159.00p 474008
08/09/2023 2,160.00p 2,184.00p 2,150.00p 2,177.00p 439020
07/09/2023 2,152.00p 2,170.00p 2,142.62p 2,160.00p 329458
06/09/2023 2,139.00p 2,174.00p 2,121.00p 2,162.00p 388153
05/09/2023 2,131.00p 2,169.00p 2,131.00p 2,151.00p 471286
04/09/2023 2,143.00p 2,149.00p 2,135.00p 2,143.00p 288802
01/09/2023 2,142.00p 2,148.00p 2,125.00p 2,134.00p 614656
31/08/2023 2,137.00p 2,156.00p 2,135.00p 2,144.00p 1055412
30/08/2023 2,120.00p 2,135.00p 2,120.00p 2,129.00p 325372
29/08/2023 2,111.00p 2,146.00p 2,086.00p 2,119.00p 639894
25/08/2023 2,061.00p 2,110.00p 2,054.00p 2,078.00p 592689
24/08/2023 2,054.00p 2,078.00p 2,054.00p 2,075.00p 805523
23/08/2023 2,009.00p 2,046.00p 2,002.00p 2,046.00p 457585
22/08/2023 2,031.00p 2,040.00p 2,011.00p 2,011.00p 663882
21/08/2023 2,050.00p 2,050.00p 2,022.22p 2,030.00p 383622
18/08/2023 2,046.00p 2,051.98p 2,019.40p 2,035.00p 1043621
17/08/2023 2,088.00p 2,091.00p 2,056.00p 2,056.00p 1116112
16/08/2023 2,081.00p 2,104.00p 2,079.00p 2,103.00p 994899
15/08/2023 2,126.00p 2,134.00p 2,075.00p 2,086.00p 806436
14/08/2023 2,137.00p 2,142.00p 2,108.00p 2,128.00p 614127
11/08/2023 2,143.00p 2,161.00p 2,124.00p 2,135.00p 1250252
10/08/2023 2,145.00p 2,162.38p 2,134.00p 2,153.00p 404203
09/08/2023 2,150.00p 2,161.00p 2,121.00p 2,138.00p 676839
08/08/2023 2,140.00p 2,152.24p 2,131.54p 2,132.00p 435131
07/08/2023 2,155.00p 2,165.00p 2,126.15p 2,135.00p 506844
04/08/2023 2,135.00p 2,152.00p 2,102.00p 2,152.00p 350866
03/08/2023 2,152.00p 2,180.00p 2,125.00p 2,133.00p 427556
02/08/2023 2,174.00p 2,187.64p 2,159.00p 2,167.00p 1880422
01/08/2023 2,224.00p 2,245.00p 2,191.00p 2,203.00p 847629
31/07/2023 2,234.00p 2,250.00p 2,222.00p 2,236.00p 496388

*Close Price adjusted for both dividends and splits