1. Share Prices

  2. Halma PLC (HLMA)

2,236.00p+31.00 (+1.41%)23 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Halma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 22, 20242205.00p2245.00p2201.00p2205.00p490,728
Apr 19, 20242191.00p2196.00p2158.00p2183.00p495,805
Apr 18, 20242203.00p2210.00p2174.00p2200.00p1,339,406
Apr 17, 20242187.00p2203.00p2183.00p2190.00p800,181
Apr 16, 20242207.00p2211.00p2179.00p2204.00p548,111
Apr 15, 20242221.00p2263.00p2211.00p2239.00p617,941
Apr 12, 20242277.00p2281.00p2224.00p2227.00p660,587
Apr 11, 20242266.00p2281.00p2248.00p2258.00p701,635
Apr 10, 20242301.00p2313.00p2252.00p2278.00p937,098
Apr 9, 20242285.00p2303.00p2269.72p2294.00p824,902
Apr 8, 20242265.00p2279.00p2249.00p2249.00p718,836
Apr 5, 20242278.00p2281.00p2247.00p2270.00p626,577
Apr 4, 20242335.00p2352.00p2302.00p2315.00p599,494
Apr 3, 20242340.00p2353.00p2311.00p2336.00p690,332
Apr 2, 20242351.00p2384.00p2344.00p2353.00p754,410
Mar 28, 20242344.00p2368.00p2330.00p2368.00p1,232,707
Mar 27, 20242332.00p2347.44p2324.90p2336.00p671,028
Mar 26, 20242320.00p2334.00p2299.00p2334.00p541,925
Mar 25, 20242343.00p2349.61p2312.00p2327.00p527,070
Mar 22, 20242359.00p2378.00p2331.00p2341.00p541,368
Mar 21, 20242326.00p2376.00p2323.00p2362.00p712,980
Mar 20, 20242275.00p2297.00p2258.00p2293.00p1,503,607
Mar 19, 20242202.00p2209.00p2188.65p2208.00p786,873
Mar 18, 20242228.00p2240.00p2207.00p2214.00p533,356
Mar 15, 20242232.00p2239.00p2209.00p2214.00p2,289,874
Mar 14, 20242272.00p2278.52p2230.00p2245.00p848,280
Mar 13, 20242297.00p2301.00p2265.00p2265.00p844,004
Mar 12, 20242287.00p2298.00p2255.00p2288.00p1,002,362
Mar 11, 20242267.00p2289.00p2244.00p2265.00p1,309,279
Mar 8, 20242289.00p2300.00p2264.00p2293.00p631,815
Mar 7, 20242300.00p2311.00p2282.00p2288.00p992,447
Mar 6, 20242271.00p2307.00p2248.00p2304.00p572,104
Mar 5, 20242294.00p2328.00p2280.00p2280.00p700,390
Mar 4, 20242312.00p2313.00p2284.00p2299.00p624,062
Mar 1, 20242325.00p2325.00p2286.00p2302.00p700,838
Feb 29, 20242297.00p2326.00p2294.00p2302.00p1,421,239
Feb 28, 20242361.00p2364.00p2277.00p2278.00p878,098
Feb 27, 20242369.00p2382.00p2350.00p2365.00p1,622,234
Feb 26, 20242348.00p2374.00p2339.00p2368.00p1,021,405
Feb 23, 20242350.00p2369.00p2332.00p2362.00p1,218,497
Feb 22, 20242320.00p2362.00p2295.00p2351.00p1,218,977
Feb 21, 20242294.00p2310.00p2289.05p2310.00p948,167
Feb 20, 20242269.00p2288.00p2265.00p2282.00p821,012
Feb 19, 20242244.00p2275.00p2230.00p2275.00p542,551
Feb 16, 20242201.00p2262.00p2200.00p2253.00p649,567
Feb 15, 20242203.00p2213.00p2192.00p2196.00p487,508
Feb 14, 20242146.00p2190.00p2146.00p2190.00p485,558
Feb 13, 20242190.00p2192.00p2136.00p2151.00p583,398
Feb 12, 20242224.00p2243.00p2199.00p2204.00p415,041
Feb 9, 20242201.00p2219.00p2193.00p2211.00p571,751
123456
Showing 1 to 50 of 252

Receive our
daily news 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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09