1. Share Prices

  2. Halma PLC (HLMA)

2,185.00p+4.00 (+0.18%)26 May 2022, 09:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Halma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 25, 20222190.00p2207.00p2155.00p2181.00p1,928,835
May 24, 20222142.00p2203.00p2140.00p2173.00p1,924,508
May 23, 20222180.00p2203.00p2164.00p2164.00p1,524,673
May 20, 20222124.00p2177.00p2094.00p2147.00p2,138,132
May 19, 20222061.00p2090.00p2014.00p2080.00p902,737
May 18, 20222197.00p2205.00p2093.00p2093.00p1,388,490
May 17, 20222190.00p2216.00p2150.00p2192.00p634,496
May 16, 20222210.00p2210.00p2167.00p2182.00p721,909
May 13, 20222163.00p2220.00p2148.00p2218.00p1,155,798
May 12, 20222144.00p2169.00p2099.00p2150.00p1,087,277
May 11, 20222199.00p2210.00p2156.00p2192.00p902,045
May 10, 20222213.00p2263.00p2194.00p2197.00p692,075
May 9, 20222310.00p2323.00p2192.00p2192.00p567,708
May 6, 20222419.00p2432.26p2306.00p2327.00p822,283
May 5, 20222442.00p2481.00p2433.00p2433.00p1,035,230
May 4, 20222415.00p2422.00p2384.00p2400.00p714,447
May 3, 20222450.00p2461.00p2406.00p2425.00p717,410
Apr 29, 20222482.00p2489.86p2461.00p2475.00p762,250
Apr 28, 20222431.00p2463.00p2422.00p2455.00p802,911
Apr 27, 20222410.00p2419.00p2367.00p2414.00p754,228
Apr 26, 20222485.00p2486.00p2397.00p2404.00p666,532
Apr 25, 20222458.00p2490.00p2417.00p2477.00p665,773
Apr 22, 20222492.00p2521.00p2482.00p2501.00p663,396
Apr 21, 20222522.00p2549.00p2506.00p2521.00p699,669
Apr 20, 20222504.00p2534.00p2486.00p2518.00p655,612
Apr 19, 20222524.00p2529.00p2455.00p2496.00p491,918
Apr 14, 20222478.00p2532.00p2468.00p2521.00p925,792
Apr 13, 20222434.00p2472.00p2429.79p2472.00p334,620
Apr 12, 20222426.00p2479.00p2421.00p2445.00p645,945
Apr 11, 20222509.00p2521.00p2442.00p2442.00p364,787
Apr 8, 20222575.00p2597.00p2500.00p2532.00p515,884
Apr 7, 20222550.00p2564.00p2536.79p2564.00p514,580
Apr 6, 20222565.00p2581.00p2532.00p2545.00p565,436
Apr 5, 20222543.00p2598.00p2530.00p2578.00p684,735
Apr 4, 20222496.00p2547.00p2486.78p2545.00p343,416
Apr 1, 20222514.00p2514.00p2477.00p2491.00p434,334
Mar 31, 20222542.00p2569.00p2510.00p2510.00p743,908
Mar 30, 20222533.00p2533.00p2463.00p2489.00p903,469
Mar 29, 20222490.00p2563.00p2478.00p2533.00p605,860
Mar 28, 20222479.00p2495.00p2444.82p2473.00p577,213
Mar 25, 20222478.00p2537.00p2464.00p2468.00p708,013
Mar 24, 20222499.00p2499.00p2457.00p2479.00p816,808
Mar 23, 20222516.00p2552.00p2503.00p2503.00p767,647
Mar 22, 20222529.00p2540.00p2467.10p2516.00p482,310
Mar 21, 20222543.00p2545.00p2509.00p2536.00p648,879
Mar 18, 20222516.00p2557.00p2460.00p2557.00p1,135,003
Mar 17, 20222434.00p2505.00p2433.00p2500.00p550,692
Mar 16, 20222413.00p2464.00p2374.00p2417.00p998,758
Mar 15, 20222390.00p2404.26p2353.00p2362.00p1,082,398
Mar 14, 20222384.00p2439.00p2355.00p2417.00p448,359
123456
Showing 1 to 50 of 253

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:
26 May 2022Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Serco Group PLC167.109.36
Intermediate Capital Group PLC1,553.006.48
Firstgroup PLC126.505.95
Baltic Classifieds Group PLC140.405.25
Londonmetric Property PLC259.604.68
Aston Martin Lagonda Global Holdings PLC632.663.04

Fallers

CompanyPrice% Chg
Integrafin Holdings PLC295.60-15.40
Petrofac Limited144.10-6.73
United Utilities Group PLC1,039.00-6.61
Johnson Matthey PLC2,236.00-4.89
Bt Group PLC181.15-4.61
Rhi Magnesita N.V.2,326.00-3.73