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 19, 2020 2,475.00 2,490.00 2,452.00 2,452.00 393,839
Oct 16, 2020 2,466.00 2,498.00 2,457.00 2,475.00 1,047,995
Oct 15, 2020 2,450.00 2,457.00 2,426.00 2,441.00 407,557
Oct 14, 2020 2,488.00 2,510.00 2,465.00 2,469.00 540,980
Oct 13, 2020 2,467.00 2,495.00 2,451.65 2,476.00 452,315
Oct 12, 2020 2,440.00 2,470.00 2,436.00 2,466.00 526,645
Oct 9, 2020 2,420.00 2,448.00 2,390.00 2,448.00 594,078
Oct 8, 2020 2,379.00 2,420.57 2,364.00 2,410.00 707,799
Oct 7, 2020 2,382.00 2,416.00 2,364.00 2,370.00 566,552
Oct 6, 2020 2,396.00 2,399.00 2,342.00 2,383.00 619,486
Oct 5, 2020 2,383.00 2,398.00 2,359.00 2,393.00 791,762
Oct 2, 2020 2,382.00 2,399.00 2,353.00 2,375.00 530,362
Oct 1, 2020 2,358.00 2,413.00 2,350.62 2,397.00 998,898
Sep 30, 2020 2,331.00 2,357.00 2,326.00 2,345.00 765,371
Sep 29, 2020 2,288.00 2,347.00 2,280.00 2,335.00 778,668
Sep 28, 2020 2,271.00 2,299.00 2,260.00 2,296.00 513,995
Sep 25, 2020 2,231.00 2,259.00 2,203.00 2,259.00 815,546
Sep 24, 2020 2,228.00 2,243.00 2,200.00 2,222.00 642,575
Sep 23, 2020 2,200.00 2,275.00 2,196.00 2,259.00 689,735
Sep 22, 2020 2,254.00 2,266.00 2,215.00 2,217.00 681,294
Sep 21, 2020 2,263.00 2,280.00 2,222.00 2,240.00 740,882
Sep 18, 2020 2,283.00 2,294.00 2,272.00 2,279.00 1,228,186
Sep 17, 2020 2,300.00 2,310.00 2,286.00 2,290.00 431,470
Sep 16, 2020 2,318.00 2,350.00 2,311.00 2,322.00 504,699
Sep 15, 2020 2,288.00 2,333.00 2,285.00 2,320.00 616,967
Sep 14, 2020 2,302.00 2,328.00 2,285.00 2,293.00 506,143
Sep 11, 2020 2,266.00 2,297.00 2,258.93 2,290.00 398,380
Sep 10, 2020 2,278.00 2,296.00 2,253.00 2,268.00 564,281
Sep 9, 2020 2,209.00 2,285.00 2,209.00 2,270.00 731,467
Sep 8, 2020 2,222.00 2,222.00 2,164.00 2,215.00 593,925
Sep 7, 2020 2,179.00 2,216.00 2,163.00 2,201.00 451,098
Sep 4, 2020 2,167.00 2,223.00 2,142.00 2,158.00 593,641
Sep 3, 2020 2,279.00 2,302.00 2,181.00 2,181.00 622,313
Sep 2, 2020 2,205.00 2,277.00 2,205.00 2,261.00 500,318
Sep 1, 2020 2,247.00 2,260.00 2,197.00 2,204.00 620,686
Aug 31, 2020 2,247.00 0.00 0.00 2,218.00 0
Aug 28, 2020 2,247.00 2,253.00 2,216.00 2,218.00 674,827
Aug 27, 2020 2,260.00 2,271.00 2,228.00 2,247.00 622,989
Aug 26, 2020 2,234.00 2,260.00 2,206.00 2,260.00 458,090
Aug 25, 2020 2,276.00 2,284.00 2,230.00 2,239.00 496,767
Aug 24, 2020 2,216.00 2,277.00 2,205.00 2,259.00 513,914
Aug 21, 2020 2,227.00 2,236.00 2,178.00 2,211.00 474,676
Aug 20, 2020 2,232.00 2,250.00 2,219.00 2,223.00 393,816
Aug 19, 2020 2,266.00 2,269.00 2,239.00 2,249.00 507,796
Aug 18, 2020 2,261.00 2,286.00 2,243.00 2,262.00 445,422
Aug 17, 2020 2,232.00 2,275.00 2,232.00 2,270.00 395,651
Aug 14, 2020 2,299.00 2,299.00 2,232.00 2,243.00 489,422
Aug 13, 2020 2,273.00 2,306.00 2,273.00 2,300.00 657,774
Aug 12, 2020 2,235.00 2,286.00 2,218.00 2,286.00 1,904,620
Aug 11, 2020 2,229.00 2,260.00 2,223.00 2,241.00 653,909
1 2 3 4 5 6
»
Showing 1 to 50 of 260

Sign up to our
daily email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
15 Oct 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag