Halma (HLMA) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
24/12/2021 3,159.00p 3,176.00p 3,135.00p 3,142.00p 88467
23/12/2021 3,145.00p 3,166.00p 3,112.00p 3,166.00p 241206
22/12/2021 3,085.00p 3,151.00p 3,084.37p 3,151.00p 375142
21/12/2021 3,107.00p 3,122.00p 3,080.00p 3,080.00p 282016
20/12/2021 3,014.00p 3,081.00p 2,997.00p 3,081.00p 416406
17/12/2021 3,092.00p 3,112.00p 3,057.00p 3,068.00p 1809778
16/12/2021 3,159.00p 3,163.00p 3,100.00p 3,106.00p 417916
15/12/2021 3,093.00p 3,131.00p 3,079.00p 3,120.00p 457359
14/12/2021 3,166.00p 3,173.00p 3,081.00p 3,081.00p 444844
13/12/2021 3,136.00p 3,181.00p 3,130.00p 3,150.00p 404351
10/12/2021 3,134.00p 3,156.00p 3,116.49p 3,135.00p 525803
09/12/2021 3,119.00p 3,152.00p 3,115.00p 3,152.00p 434868
08/12/2021 3,107.00p 3,160.00p 3,099.00p 3,102.00p 520046
07/12/2021 3,034.00p 3,116.00p 3,027.00p 3,115.00p 434980
06/12/2021 3,003.00p 3,038.00p 3,001.00p 3,010.00p 396804
03/12/2021 3,002.00p 3,036.00p 2,991.00p 3,004.00p 788250
02/12/2021 3,002.00p 3,015.00p 2,958.00p 2,994.00p 784820
01/12/2021 3,005.00p 3,036.00p 2,964.09p 3,035.00p 524475
30/11/2021 3,010.00p 3,054.68p 2,979.00p 3,001.00p 936196
29/11/2021 2,999.00p 3,033.00p 2,988.00p 3,029.00p 554319
26/11/2021 2,920.00p 3,003.00p 2,916.00p 2,972.00p 535366
25/11/2021 2,970.00p 2,977.00p 2,928.00p 2,966.00p 277594
24/11/2021 2,969.00p 3,029.43p 2,938.00p 2,959.00p 589823
23/11/2021 3,110.00p 3,122.00p 2,956.00p 2,956.00p 616143
22/11/2021 3,161.00p 3,171.00p 3,104.00p 3,135.00p 636258
19/11/2021 3,159.00p 3,188.00p 3,119.08p 3,165.00p 437024
18/11/2021 3,147.00p 3,189.00p 3,041.00p 3,124.00p 500820
17/11/2021 3,148.00p 3,148.00p 3,106.00p 3,126.00p 356193
16/11/2021 3,138.00p 3,154.00p 3,100.00p 3,148.00p 330483
15/11/2021 3,142.00p 3,152.00p 3,107.87p 3,144.00p 329886
12/11/2021 3,118.00p 3,155.00p 3,082.00p 3,150.00p 353442
11/11/2021 3,030.00p 3,110.00p 3,025.04p 3,102.00p 738097
10/11/2021 3,010.00p 3,027.00p 2,985.00p 3,027.00p 535511
09/11/2021 3,025.00p 3,032.00p 3,004.52p 3,021.00p 317465
08/11/2021 2,991.00p 3,031.00p 2,986.00p 3,026.00p 375571
05/11/2021 3,037.00p 3,086.45p 2,990.00p 2,990.00p 505542
04/11/2021 3,026.00p 3,048.06p 2,996.00p 3,040.00p 714403
03/11/2021 2,988.00p 3,017.00p 2,984.00p 3,011.00p 381776
02/11/2021 2,972.00p 3,007.00p 2,962.79p 3,002.00p 416101
01/11/2021 2,998.00p 2,998.00p 2,955.62p 2,977.00p 369996
29/10/2021 2,958.00p 2,965.39p 2,914.00p 2,962.00p 473612
28/10/2021 2,958.00p 2,979.00p 2,931.00p 2,979.00p 356946
27/10/2021 2,963.00p 2,991.00p 2,941.29p 2,957.00p 306765
26/10/2021 2,947.00p 2,977.46p 2,933.00p 2,962.00p 319707
25/10/2021 2,972.00p 2,989.00p 2,939.00p 2,942.00p 430759
22/10/2021 2,972.00p 2,988.00p 2,948.00p 2,958.00p 304575
21/10/2021 2,888.00p 2,973.00p 2,879.35p 2,956.00p 718931
20/10/2021 2,867.00p 2,936.43p 2,858.35p 2,898.00p 580718
19/10/2021 2,878.00p 2,884.00p 2,832.63p 2,864.00p 566819
18/10/2021 2,862.00p 2,876.00p 2,834.00p 2,865.00p 323998
15/10/2021 2,903.00p 2,905.00p 2,872.00p 2,885.00p 570529
14/10/2021 2,843.00p 2,883.00p 2,834.00p 2,883.00p 438733
13/10/2021 2,761.00p 2,843.00p 2,740.00p 2,835.00p 530021
12/10/2021 2,726.00p 2,774.00p 2,715.00p 2,774.00p 562323
11/10/2021 2,740.00p 2,766.00p 2,714.00p 2,764.00p 319095
08/10/2021 2,775.00p 2,788.00p 2,739.00p 2,748.00p 304380
07/10/2021 2,782.00p 2,798.00p 2,740.00p 2,768.00p 439630
06/10/2021 2,779.00p 2,793.00p 2,717.00p 2,758.00p 429618
05/10/2021 2,780.00p 2,805.00p 2,752.00p 2,805.00p 462912
04/10/2021 2,805.00p 2,833.00p 2,768.00p 2,768.00p 434397
01/10/2021 2,826.00p 2,844.00p 2,795.79p 2,820.00p 375609
30/09/2021 2,875.00p 2,903.00p 2,836.00p 2,842.00p 542975
29/09/2021 2,837.00p 2,904.00p 2,831.00p 2,845.00p 524576
28/09/2021 2,909.00p 2,909.00p 2,817.00p 2,840.00p 712322
27/09/2021 3,070.00p 3,082.00p 2,915.00p 2,918.00p 824681
24/09/2021 3,141.00p 3,163.00p 3,046.00p 3,046.00p 412062
23/09/2021 3,139.00p 3,184.00p 3,130.00p 3,137.00p 544775
22/09/2021 3,073.00p 3,141.00p 3,069.00p 3,110.00p 501280
21/09/2021 3,006.00p 3,062.00p 2,994.00p 3,057.00p 399961
20/09/2021 3,005.00p 3,020.00p 2,980.00p 2,999.00p 527272
17/09/2021 3,070.00p 3,103.00p 3,019.00p 3,024.00p 1377903
16/09/2021 3,021.00p 3,050.00p 3,005.00p 3,044.00p 581264
15/09/2021 3,061.00p 3,067.00p 3,017.00p 3,017.00p 385580
14/09/2021 3,031.00p 3,061.00p 3,020.00p 3,061.00p 272875
13/09/2021 3,070.00p 3,085.00p 3,035.00p 3,035.00p 302792
10/09/2021 3,083.00p 3,090.47p 3,045.45p 3,062.00p 392418
09/09/2021 3,026.00p 3,076.00p 3,009.00p 3,059.00p 540534
08/09/2021 3,024.00p 3,048.00p 2,995.00p 3,048.00p 475209
07/09/2021 3,055.00p 3,071.00p 3,025.00p 3,036.00p 213296
06/09/2021 3,054.00p 3,081.00p 3,052.00p 3,057.00p 455990
03/09/2021 3,048.00p 3,062.00p 3,024.00p 3,040.00p 356850
02/09/2021 3,036.00p 3,060.00p 3,017.00p 3,038.00p 613912
01/09/2021 3,021.00p 3,047.00p 3,002.00p 3,044.00p 464013
31/08/2021 3,002.00p 3,047.18p 2,984.00p 3,003.00p 612973
30/08/2021 2,989.00p 3,000.00p 2,967.00p 2,994.00p 392853
27/08/2021 2,989.00p 3,000.00p 2,967.00p 2,994.00p 392853
26/08/2021 2,983.00p 2,990.00p 2,964.00p 2,986.00p 799472
25/08/2021 2,989.00p 3,022.00p 2,973.57p 2,990.00p 303391
24/08/2021 3,008.00p 3,037.00p 2,989.00p 3,008.00p 369502
23/08/2021 3,040.00p 3,042.00p 2,982.28p 3,001.00p 236922
20/08/2021 2,985.00p 3,019.00p 2,976.00p 3,013.00p 502689
19/08/2021 2,959.00p 2,975.00p 2,929.00p 2,975.00p 343142
18/08/2021 2,983.00p 2,991.47p 2,973.00p 2,978.00p 378673
17/08/2021 2,946.00p 2,977.00p 2,932.02p 2,977.00p 356049
16/08/2021 2,947.00p 2,968.45p 2,941.00p 2,947.00p 271091
13/08/2021 2,935.00p 2,974.00p 2,935.00p 2,960.00p 360876
12/08/2021 2,935.00p 2,953.00p 2,906.00p 2,927.00p 499147
11/08/2021 2,911.00p 2,935.00p 2,894.00p 2,935.00p 480833
10/08/2021 2,902.00p 2,919.29p 2,883.00p 2,900.00p 356120
09/08/2021 2,902.00p 2,914.78p 2,873.00p 2,900.00p 449781
06/08/2021 2,939.00p 2,948.00p 2,900.00p 2,900.00p 541786
05/08/2021 2,945.00p 2,987.00p 2,925.00p 2,925.00p 595489
04/08/2021 2,939.00p 2,969.00p 2,920.00p 2,958.00p 548233
03/08/2021 2,903.00p 2,939.00p 2,900.00p 2,926.00p 439587
02/08/2021 2,900.00p 2,923.00p 2,884.62p 2,922.00p 344070
30/07/2021 2,863.00p 2,894.43p 2,845.00p 2,889.00p 498372
29/07/2021 2,876.00p 2,895.00p 2,842.00p 2,881.00p 453606
28/07/2021 2,839.00p 2,887.00p 2,838.00p 2,874.00p 395967
27/07/2021 2,814.00p 2,864.00p 2,809.79p 2,835.00p 371008
26/07/2021 2,857.00p 2,886.46p 2,828.00p 2,835.00p 392125
23/07/2021 2,852.00p 2,865.00p 2,844.00p 2,856.00p 244914
22/07/2021 2,802.00p 2,849.00p 2,785.00p 2,843.00p 385354
21/07/2021 2,785.00p 2,803.00p 2,768.00p 2,784.00p 361369
20/07/2021 2,782.00p 2,784.00p 2,755.00p 2,776.00p 659992
19/07/2021 2,750.00p 2,770.00p 2,727.00p 2,765.00p 341112
16/07/2021 2,792.00p 2,807.00p 2,764.00p 2,771.00p 621497
15/07/2021 2,786.00p 2,814.00p 2,767.00p 2,778.00p 413267
14/07/2021 2,844.00p 2,844.00p 2,778.00p 2,792.00p 502453
13/07/2021 2,798.00p 2,850.00p 2,790.00p 2,850.00p 487969
12/07/2021 2,768.00p 2,816.29p 2,767.34p 2,802.00p 370070
09/07/2021 2,767.00p 2,775.00p 2,743.00p 2,775.00p 460569
08/07/2021 2,779.00p 2,789.00p 2,742.00p 2,764.00p 549958
07/07/2021 2,784.00p 2,800.82p 2,756.00p 2,798.00p 401650
06/07/2021 2,730.00p 2,772.00p 2,722.00p 2,772.00p 395899
05/07/2021 2,738.00p 2,755.46p 2,734.00p 2,744.00p 244402
02/07/2021 2,710.00p 2,743.00p 2,710.00p 2,739.00p 316007
01/07/2021 2,694.00p 2,714.00p 2,671.00p 2,710.00p 386980
30/06/2021 2,720.00p 2,737.00p 2,679.00p 2,692.00p 663220
29/06/2021 2,730.00p 2,752.00p 2,714.00p 2,716.00p 447205
28/06/2021 2,703.00p 2,743.00p 2,703.00p 2,732.00p 409096
25/06/2021 2,702.00p 2,721.00p 2,677.00p 2,721.00p 450608
24/06/2021 2,702.00p 2,730.00p 2,696.00p 2,723.00p 516569
23/06/2021 2,719.00p 2,719.00p 2,686.00p 2,698.00p 508149
22/06/2021 2,712.00p 2,724.00p 2,680.00p 2,723.00p 566318
21/06/2021 2,699.00p 2,715.00p 2,683.00p 2,713.00p 572738
18/06/2021 2,730.00p 2,785.20p 2,700.00p 2,700.00p 3084970
17/06/2021 2,811.00p 2,814.40p 2,672.00p 2,722.00p 1044707
16/06/2021 2,842.00p 2,859.00p 2,820.53p 2,851.00p 552184
15/06/2021 2,819.00p 2,883.00p 2,801.80p 2,834.00p 754959
14/06/2021 2,760.00p 2,799.00p 2,755.00p 2,791.00p 492914
11/06/2021 2,687.00p 2,785.32p 2,686.00p 2,735.00p 648159
10/06/2021 2,700.00p 2,728.00p 2,622.00p 2,680.00p 437426
09/06/2021 2,667.00p 2,687.00p 2,661.48p 2,680.00p 294297
08/06/2021 2,670.00p 2,703.00p 2,649.00p 2,677.00p 455755
07/06/2021 2,654.00p 2,676.00p 2,634.00p 2,671.00p 955451
04/06/2021 2,588.00p 2,640.00p 2,572.00p 2,640.00p 694846
03/06/2021 2,615.00p 2,615.00p 2,577.00p 2,588.00p 329973
02/06/2021 2,640.00p 2,645.00p 2,611.00p 2,613.00p 280153
01/06/2021 2,611.00p 2,659.00p 2,608.00p 2,634.00p 524990
31/05/2021 2,577.00p 2,624.00p 2,564.00p 2,604.00p 662418
28/05/2021 2,577.00p 2,624.00p 2,564.00p 2,604.00p 662418
27/05/2021 2,580.00p 2,609.00p 2,580.00p 2,591.00p 1058150
26/05/2021 2,600.00p 2,617.10p 2,590.00p 2,594.00p 307043
25/05/2021 2,569.00p 2,600.00p 2,564.00p 2,597.00p 384539
24/05/2021 2,581.00p 2,581.00p 2,555.00p 2,569.00p 191641

*Close Price adjusted for both dividends and splits