1. Share Prices

  2. Halma (HLMA)

 
 
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Halma Historic Prices

 
     
Download
Date Open High Low Close Volume
Oct 18, 2019 1,868.50 1,879.00 1,848.00 1,854.00 1,242,933
Oct 17, 2019 1,875.50 1,890.50 1,867.00 1,869.50 685,638
Oct 16, 2019 1,870.00 1,890.50 1,837.50 1,861.00 1,701,494
Oct 15, 2019 1,903.00 1,909.00 1,859.50 1,878.50 1,824,220
Oct 14, 2019 1,904.00 1,904.00 1,870.50 1,897.00 1,055,188
Oct 11, 2019 1,876.50 1,913.00 1,874.00 1,889.00 1,125,226
Oct 10, 2019 1,890.50 1,907.00 1,861.50 1,907.00 1,496,825
Oct 9, 2019 1,928.00 1,932.50 1,888.50 1,890.00 1,423,025
Oct 8, 2019 1,968.50 1,981.50 1,934.00 1,934.00 1,428,750
Oct 7, 2019 1,910.00 1,956.00 1,910.00 1,956.00 1,395,003
Oct 4, 2019 1,905.00 1,941.00 1,899.50 1,932.50 719,170
Oct 3, 2019 1,898.50 1,922.50 1,875.35 1,899.50 1,269,402
Oct 2, 2019 1,939.00 1,956.50 1,893.24 1,903.00 799,928
Oct 1, 2019 1,992.00 1,993.00 1,955.00 1,961.00 1,205,635
Sep 30, 2019 1,958.00 1,979.50 1,953.50 1,971.00 714,236
Sep 27, 2019 1,940.00 1,980.77 1,935.00 1,967.50 741,479
Sep 26, 2019 1,919.00 1,970.50 1,919.00 1,944.50 932,898
Sep 25, 2019 1,959.00 1,966.50 1,891.00 1,914.00 1,376,029
Sep 24, 2019 1,972.00 1,972.50 1,950.50 1,972.50 637,810
Sep 23, 2019 1,972.00 1,973.50 1,951.00 1,951.00 1,713,815
Sep 20, 2019 1,999.00 2,002.00 1,964.00 1,972.50 1,704,487
Sep 19, 2019 2,012.00 2,020.00 1,986.50 2,004.00 843,119
Sep 18, 2019 1,972.50 2,027.00 1,972.50 2,019.00 854,181
Sep 17, 2019 1,944.00 1,990.00 1,932.00 1,990.00 657,036
Sep 16, 2019 1,957.00 1,978.50 1,940.00 1,946.50 666,870
Sep 13, 2019 2,016.00 2,016.00 1,949.50 1,979.50 1,103,110
Sep 12, 2019 2,012.00 2,017.00 1,979.00 2,011.00 819,087
Sep 11, 2019 1,943.50 2,001.00 1,936.00 2,001.00 960,357
Sep 10, 2019 1,966.00 1,977.50 1,912.50 1,932.50 1,160,636
Sep 9, 2019 2,000.00 2,026.00 1,967.50 1,976.00 1,084,179
Sep 6, 2019 1,994.50 2,022.40 1,986.00 2,018.00 818,285
Sep 5, 2019 2,006.00 2,013.00 1,974.50 1,999.50 765,753
Sep 4, 2019 1,990.00 2,010.00 1,982.00 1,996.50 745,387
Sep 3, 2019 1,996.00 2,002.00 1,972.50 1,993.00 574,621
Sep 2, 2019 1,969.00 2,004.00 1,969.00 1,988.50 857,840
Aug 30, 2019 1,971.00 1,980.50 1,951.50 1,963.00 837,118
Aug 29, 2019 1,916.50 1,967.00 1,902.00 1,960.50 685,057
Aug 28, 2019 1,954.00 1,973.50 1,900.00 1,924.00 864,175
Aug 27, 2019 1,946.50 1,967.00 1,928.50 1,951.50 897,294
Aug 26, 2019 1,965.50 0.00 0.00 1,959.50 0
Aug 22, 2019 2,005.00 2,011.00 1,954.50 1,962.00 763,539
Aug 21, 2019 1,968.50 2,001.00 1,962.00 2,001.00 1,037,420
Aug 20, 2019 1,970.50 1,991.27 1,956.50 1,957.00 977,725
Aug 19, 2019 1,956.00 1,967.50 1,947.50 1,960.00 541,171
Aug 16, 2019 1,953.00 1,953.00 1,917.30 1,936.50 827,234
Aug 15, 2019 1,964.00 1,964.00 1,903.50 1,928.50 946,624
Aug 14, 2019 1,980.00 1,991.00 1,929.00 1,939.00 919,023
Aug 13, 2019 1,979.50 1,985.00 1,938.50 1,988.00 409,375
Aug 12, 2019 1,968.00 0.00 1,967.00 1,988.00 793,073
Aug 9, 2019 1,968.00 1,984.50 1,957.50 1,963.50 885,001
1 2 3 4 5 6
»
Showing 1 to 50 of 259
Shares Magazine Latest Issue Cover
Latest Issue:
17 Oct 2019 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag