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
Aug 3, 2020 2,190.00 2,254.00 2,176.00 2,244.00 810,709
Jul 31, 2020 2,203.00 2,215.00 2,176.00 2,178.00 839,128
Jul 30, 2020 2,236.00 2,245.00 2,166.00 2,200.00 875,015
Jul 29, 2020 2,210.00 2,240.00 2,210.00 2,240.00 680,760
Jul 28, 2020 2,252.00 2,260.00 2,207.00 2,207.00 940,644
Jul 27, 2020 2,229.00 2,248.00 2,208.00 2,245.00 619,308
Jul 24, 2020 2,256.00 2,274.00 2,230.00 2,230.00 1,222,195
Jul 23, 2020 2,269.00 2,287.00 2,237.00 2,287.00 851,530
Jul 22, 2020 2,261.00 2,286.00 2,252.00 2,265.00 768,253
Jul 21, 2020 2,294.00 2,309.00 2,271.00 2,271.00 1,531,887
Jul 20, 2020 2,251.00 2,281.00 2,221.00 2,270.00 1,117,098
Jul 17, 2020 2,275.00 2,283.00 2,251.00 2,258.00 1,091,033
Jul 16, 2020 2,231.00 2,319.00 2,223.00 2,262.00 1,693,746
Jul 15, 2020 2,192.00 2,269.00 2,180.00 2,254.00 1,432,353
Jul 14, 2020 2,200.00 2,207.55 2,125.81 2,187.00 1,734,691
Jul 13, 2020 2,292.00 2,314.00 2,289.00 2,291.00 963,994
Jul 10, 2020 2,282.00 2,317.00 2,275.00 2,279.00 1,337,718
Jul 9, 2020 2,318.00 2,321.00 2,284.00 2,291.00 540,349
Jul 8, 2020 2,334.00 2,365.00 2,309.00 2,310.00 563,858
Jul 7, 2020 2,326.00 2,347.00 2,299.00 2,331.00 453,198
Jul 6, 2020 2,317.00 2,338.00 2,271.00 2,338.00 898,657
Jul 3, 2020 2,336.00 2,350.00 2,272.42 2,276.00 391,051
Jul 2, 2020 2,305.00 2,321.00 2,284.00 2,312.00 580,399
Jul 1, 2020 2,303.00 2,308.00 2,264.00 2,298.00 1,207,380
Jun 30, 2020 2,303.00 2,326.00 2,273.00 2,303.00 789,128
Jun 29, 2020 2,299.00 2,312.00 2,280.00 2,301.00 1,108,125
Jun 26, 2020 2,279.00 2,336.00 2,276.00 2,300.00 1,121,096
Jun 25, 2020 2,242.00 2,280.00 2,214.00 2,262.00 551,397
Jun 24, 2020 2,286.00 2,294.00 2,243.00 2,243.00 1,225,409
Jun 23, 2020 2,311.00 2,320.00 2,284.00 2,306.00 553,169
Jun 22, 2020 2,305.00 2,335.00 2,276.00 2,292.00 765,395
Jun 19, 2020 2,256.00 2,313.00 2,254.00 2,304.00 2,229,302
Jun 18, 2020 2,255.00 2,293.00 2,252.00 2,265.00 559,402
Jun 17, 2020 2,256.00 2,290.20 2,219.00 2,260.00 877,579
Jun 16, 2020 2,214.00 2,273.00 2,197.00 2,251.00 2,129,611
Jun 15, 2020 2,137.00 2,192.00 2,129.00 2,179.00 633,708
Jun 12, 2020 2,185.00 2,215.00 2,163.00 2,185.00 820,589
Jun 11, 2020 2,224.00 2,242.00 2,172.00 2,214.00 968,817
Jun 10, 2020 2,213.00 2,259.00 2,213.00 2,257.00 1,122,545
Jun 9, 2020 2,279.00 2,318.00 2,220.00 2,220.00 1,391,033
Jun 8, 2020 2,328.00 2,338.00 2,248.00 2,289.00 1,216,749
Jun 5, 2020 2,294.00 2,322.74 2,256.00 2,322.00 695,008
Jun 4, 2020 2,302.00 2,324.00 2,274.00 2,295.00 663,346
Jun 3, 2020 2,268.00 2,330.00 2,218.00 2,315.00 847,434
Jun 2, 2020 2,307.00 2,321.00 2,254.00 2,254.00 788,847
Jun 1, 2020 2,351.00 2,365.00 2,291.00 2,292.00 647,518
May 29, 2020 2,309.00 2,377.00 2,305.00 2,330.00 1,206,338
May 28, 2020 2,243.00 2,332.00 2,239.00 2,326.00 713,898
May 27, 2020 2,258.00 2,268.00 2,199.00 2,224.00 1,009,052
May 26, 2020 2,323.00 2,326.00 2,234.00 2,252.00 778,281
1 2 3 4 5 6
»
Showing 1 to 50 of 259

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:
30 Jul 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag