1. Share Prices

  2. Halma (HLMA)

 
 

Halma Historic Prices

 
     
Download
Date Open High Low Close Volume
Jun 19, 2019 2,016.00 2,024.00 1,980.00 1,983.00 1,463,525
Jun 18, 2019 1,992.00 2,033.00 1,981.00 2,017.00 1,608,230
Jun 17, 2019 1,988.00 2,001.00 1,981.00 1,992.50 1,152,208
Jun 14, 2019 1,991.50 2,004.00 1,983.50 1,989.50 1,327,046
Jun 13, 2019 2,005.00 2,009.00 1,987.50 1,996.50 1,806,727
Jun 12, 2019 1,976.00 2,004.00 1,966.50 2,004.00 2,090,019
Jun 11, 2019 1,941.50 1,986.50 1,902.50 1,981.50 2,607,226
Jun 10, 2019 1,898.50 1,914.00 1,887.00 1,903.50 1,579,999
Jun 7, 2019 1,856.50 1,892.00 1,854.00 1,892.00 1,383,973
Jun 6, 2019 1,860.00 1,869.50 1,837.50 1,848.00 1,234,619
Jun 5, 2019 1,826.50 1,856.00 1,826.50 1,850.00 2,315,686
Jun 4, 2019 1,823.00 1,837.50 1,797.00 1,832.50 1,940,906
Jun 3, 2019 1,804.50 1,833.50 1,791.50 1,833.00 2,476,926
May 31, 2019 1,826.50 1,829.00 1,804.00 1,816.00 2,902,426
May 30, 2019 1,785.50 1,840.00 1,773.02 1,835.50 2,642,291
May 29, 2019 1,793.50 1,814.00 1,771.50 1,783.50 1,962,208
May 28, 2019 1,823.50 1,834.50 1,801.50 1,801.50 25,126,250
May 27, 2019 1,809.00 0.00 0.00 1,820.50 0
May 24, 2019 1,809.00 1,822.00 1,798.00 1,820.50 3,181,165
May 23, 2019 1,818.00 1,823.50 1,791.50 1,807.50 2,293,724
May 22, 2019 1,826.00 1,837.50 1,819.50 1,826.50 1,751,498
May 21, 2019 1,798.00 1,824.50 1,798.00 1,810.00 2,365,062
May 20, 2019 1,822.50 1,830.50 1,786.00 1,796.00 4,034,543
May 17, 2019 1,815.50 1,829.00 1,809.00 1,825.00 1,426,007
May 16, 2019 1,780.00 1,815.00 1,775.00 1,815.00 1,715,582
May 15, 2019 1,751.00 1,786.00 1,725.00 1,779.50 1,749,512
May 14, 2019 1,733.50 1,755.00 1,718.90 1,741.50 2,377,704
May 13, 2019 1,750.00 1,760.00 1,724.50 1,736.50 1,591,410
May 10, 2019 1,765.50 1,781.00 1,754.73 1,756.00 1,254,548
May 9, 2019 1,785.50 1,796.00 1,749.00 1,749.50 1,789,583
May 8, 2019 1,808.50 1,808.50 1,767.50 1,792.50 1,623,109
May 7, 2019 1,810.00 1,824.00 1,780.50 1,796.50 1,710,304
May 6, 2019 1,788.50 0.00 0.00 1,803.00 0
May 3, 2019 1,788.50 1,813.50 1,788.50 1,803.00 1,241,173
May 2, 2019 1,794.00 1,794.00 1,769.77 1,787.50 1,655,499
May 1, 2019 1,810.00 1,813.50 1,789.50 1,796.50 866,867
Apr 30, 2019 1,777.00 1,800.00 1,770.86 1,799.50 2,126,252
Apr 29, 2019 1,760.50 1,780.50 1,750.00 1,775.00 1,043,978
Apr 26, 2019 1,764.00 1,772.50 1,753.00 1,755.00 1,706,768
Apr 25, 2019 1,779.00 1,781.00 1,757.00 1,757.00 1,590,906
Apr 24, 2019 1,765.00 1,786.50 1,761.50 1,779.00 1,362,141
Apr 23, 2019 1,742.00 1,776.00 1,738.05 1,765.00 1,801,758
Apr 22, 2019 1,745.00 0.00 0.00 1,738.50 0
Apr 19, 2019 1,745.00 1,751.00 1,731.00 1,738.50 1,878,072
Apr 18, 2019 1,745.00 1,751.00 1,731.00 1,738.50 1,878,072
Apr 17, 2019 1,754.00 1,756.00 1,737.00 1,739.00 1,442,293
Apr 16, 2019 1,751.50 1,763.00 1,744.00 1,756.50 2,678,274
Apr 15, 2019 1,728.50 1,745.50 1,720.00 1,745.50 1,933,426
Apr 12, 2019 1,749.50 1,750.00 1,718.00 1,720.00 4,124,945
Apr 11, 2019 1,750.50 1,757.50 1,745.50 1,747.00 1,570,940
1 2 3 4 5 6
»
Showing 1 to 50 of 261
Shares Magazine Latest Issue Cover
Latest Issue:
20 Jun 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag

X Cookie Policy