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
Feb 28, 2020 1,953.00 2,022.00 1,897.00 1,929.00 2,846,127
Feb 26, 2020 2,089.00 2,108.00 2,019.00 2,108.00 982,732
Feb 25, 2020 2,121.00 2,162.00 2,084.00 2,098.00 960,044
Feb 24, 2020 2,193.00 2,200.00 2,123.00 2,145.00 986,143
Feb 21, 2020 2,228.00 2,251.00 2,209.00 2,227.00 1,016,742
Feb 20, 2020 2,220.00 2,238.00 2,216.00 2,217.00 626,356
Feb 19, 2020 2,222.00 2,228.00 2,201.66 2,221.00 682,718
Feb 18, 2020 2,179.00 2,203.00 2,168.00 2,200.00 438,884
Feb 17, 2020 2,198.00 2,203.20 2,178.00 2,195.00 1,004,143
Feb 14, 2020 2,222.00 2,223.00 2,186.00 2,198.00 662,159
Feb 13, 2020 2,224.00 2,228.78 2,178.00 2,199.00 1,042,038
Feb 12, 2020 2,239.00 2,244.33 2,198.00 2,221.00 1,349,484
Feb 11, 2020 2,208.00 2,250.54 2,208.00 2,244.00 556,630
Feb 10, 2020 2,216.00 2,218.00 2,180.00 2,202.00 482,626
Feb 7, 2020 2,261.00 2,261.00 2,202.00 2,215.00 767,161
Feb 6, 2020 2,223.00 2,233.00 2,158.37 2,233.00 706,171
Feb 5, 2020 2,180.00 2,248.00 2,167.00 2,206.00 1,885,740
Feb 4, 2020 2,150.00 2,185.00 2,150.00 2,174.00 1,128,814
Feb 3, 2020 2,110.00 2,154.00 2,105.78 2,148.00 737,390
Jan 31, 2020 2,131.00 2,149.00 2,098.00 2,107.00 794,074
Jan 30, 2020 2,134.00 2,173.00 2,113.00 2,121.00 711,993
Jan 29, 2020 2,139.00 2,152.00 2,133.00 2,147.00 557,398
Jan 28, 2020 2,125.00 2,168.00 2,107.00 2,132.00 711,510
Jan 27, 2020 2,120.00 2,172.00 2,119.00 2,145.00 814,184
Jan 24, 2020 2,126.00 2,165.00 2,115.00 2,162.00 1,143,444
Jan 23, 2020 2,125.00 2,125.00 2,099.00 2,104.00 555,886
Jan 22, 2020 2,128.00 2,141.00 2,114.00 2,118.00 769,501
Jan 21, 2020 2,135.00 2,135.00 2,088.00 2,129.00 827,877
Jan 20, 2020 2,144.00 2,157.00 2,128.00 2,137.00 333,315
Jan 17, 2020 2,126.00 2,159.00 2,124.00 2,155.00 906,220
Jan 16, 2020 2,130.00 2,135.00 2,104.00 2,116.00 581,315
Jan 15, 2020 2,091.00 2,125.00 2,091.00 2,121.00 589,745
Jan 14, 2020 2,123.00 2,123.00 2,079.00 2,103.00 1,101,647
Jan 13, 2020 2,127.00 2,143.65 2,108.00 2,115.00 1,251,535
Jan 10, 2020 2,100.00 2,107.00 2,084.00 2,092.00 665,643
Jan 9, 2020 2,085.00 2,108.44 2,071.00 2,097.00 1,311,790
Jan 8, 2020 2,087.00 2,097.00 2,068.00 2,075.00 609,037
Jan 7, 2020 2,110.00 2,110.00 2,084.00 2,093.00 581,968
Jan 6, 2020 2,097.00 2,114.00 2,075.00 2,091.00 552,657
Jan 3, 2020 2,131.00 2,134.00 2,101.00 2,112.00 676,678
Jan 2, 2020 2,113.00 2,154.00 2,110.00 2,153.00 405,174
Jan 1, 2020 2,139.00 2,147.00 2,108.00 2,116.00 194,838
Dec 31, 2019 2,139.00 2,147.00 2,108.00 2,116.00 194,838
Dec 30, 2019 2,172.00 2,172.00 2,143.00 2,143.00 285,977
Dec 27, 2019 2,172.00 2,176.00 2,101.00 2,163.00 592,120
Dec 26, 2019 2,135.00 2,159.00 2,132.00 2,144.00 169,256
Dec 25, 2019 2,135.00 2,159.00 2,132.00 2,144.00 169,256
Dec 24, 2019 2,135.00 2,159.00 2,132.00 2,144.00 169,256
Dec 23, 2019 2,128.00 2,144.00 2,119.25 2,144.00 749,291
Dec 20, 2019 2,119.00 2,142.00 2,116.00 2,121.00 1,410,938
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:
27 Feb 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag