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
May 22, 2020 2,195.00 2,252.00 2,188.00 2,243.00 491,048
May 21, 2020 2,225.00 2,268.58 2,203.00 2,223.00 1,760,788
May 20, 2020 2,192.00 2,257.00 2,180.00 2,230.00 1,576,458
May 19, 2020 2,209.00 2,213.00 2,172.00 2,197.00 1,475,020
May 18, 2020 2,173.00 2,206.00 2,156.00 2,199.00 531,339
May 15, 2020 2,133.00 2,153.98 2,114.00 2,143.00 1,068,239
May 14, 2020 2,192.00 2,198.00 2,095.00 2,115.00 1,280,303
May 13, 2020 2,200.00 2,257.00 2,177.00 2,225.00 976,552
May 12, 2020 2,200.00 2,238.00 2,196.80 2,219.00 792,820
May 11, 2020 2,265.00 2,275.00 2,199.00 2,228.00 891,106
May 8, 2020 0.00 0.00 0.00 2,233.00 0
May 7, 2020 2,176.00 2,245.00 2,171.00 2,233.00 1,986,266
May 6, 2020 2,137.00 2,192.00 2,118.00 2,176.00 1,577,074
May 5, 2020 2,130.00 2,144.00 2,110.00 2,132.00 1,710,345
May 4, 2020 2,083.00 2,124.00 2,057.20 2,119.00 892,380
May 1, 2020 2,064.00 2,093.00 2,037.42 2,090.00 477,347
Apr 30, 2020 2,132.00 2,137.00 2,080.00 2,090.00 1,181,035
Apr 29, 2020 2,108.00 2,138.38 2,093.00 2,115.00 713,142
Apr 28, 2020 2,099.00 2,140.00 2,094.00 2,107.00 1,005,643
Apr 27, 2020 2,105.00 2,124.00 2,088.00 2,103.00 533,488
Apr 24, 2020 2,086.00 2,114.00 2,072.00 2,079.00 802,594
Apr 23, 2020 2,114.00 2,132.00 2,081.00 2,121.00 1,173,080
Apr 22, 2020 2,121.00 2,141.00 2,078.00 2,109.00 1,549,239
Apr 21, 2020 2,096.00 2,168.00 2,073.00 2,113.00 1,270,743
Apr 20, 2020 2,128.00 2,138.00 2,071.95 2,091.00 1,146,640
Apr 17, 2020 2,034.00 2,132.00 2,023.00 2,119.00 1,908,551
Apr 16, 2020 1,991.00 2,016.00 1,969.50 1,981.00 1,068,552
Apr 15, 2020 2,041.00 2,044.00 1,969.50 1,983.00 1,518,697
Apr 14, 2020 1,983.50 2,019.00 1,909.00 2,019.00 1,162,768
Apr 13, 2020 1,949.00 0.00 0.00 1,970.00 0
Apr 10, 2020 1,949.00 1,977.00 1,910.00 1,970.00 1,239,043
Apr 9, 2020 1,949.00 1,977.00 1,910.00 1,970.00 1,239,043
Apr 8, 2020 1,872.00 1,957.00 1,860.00 1,918.50 1,354,622
Apr 7, 2020 1,890.00 1,903.50 1,834.00 1,903.50 2,103,329
Apr 6, 2020 1,896.50 1,929.00 1,827.50 1,848.50 1,418,451
Apr 3, 2020 1,850.00 1,889.50 1,828.00 1,889.50 951,849
Apr 2, 2020 1,860.00 1,880.00 1,796.00 1,842.00 2,413,979
Apr 1, 2020 1,866.50 1,883.50 1,814.51 1,863.00 1,260,211
Mar 31, 2020 1,888.50 1,957.00 1,819.50 1,921.00 2,660,151
Mar 30, 2020 1,898.00 1,902.00 1,763.60 1,870.00 1,566,862
Mar 27, 2020 1,922.00 1,922.00 1,825.50 1,891.00 1,778,766
Mar 26, 2020 1,775.00 1,973.00 1,774.50 1,973.00 1,786,900
Mar 25, 2020 1,842.50 1,860.00 1,721.00 1,832.00 1,264,931
Mar 24, 2020 1,718.50 1,843.00 1,700.00 1,843.00 1,767,733
Mar 23, 2020 1,766.00 1,795.43 1,660.00 1,667.00 2,353,799
Mar 20, 2020 1,958.00 1,976.88 1,856.00 1,882.50 2,524,590
Mar 19, 2020 1,772.00 1,899.50 1,693.00 1,865.00 1,859,595
Mar 18, 2020 1,858.00 1,873.00 1,742.50 1,777.50 3,279,645
Mar 17, 2020 1,881.50 1,924.00 1,835.00 1,906.50 1,531,889
Mar 16, 2020 1,754.50 1,845.00 1,700.00 1,826.50 1,839,976
1 2 3 4 5 6
»
Showing 1 to 50 of 258

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:
21 May 2020 Subscribe now

Market Overview

UK 350 Risers and Fallers

@SharesMag