U.S. Markets open in 2 hrs 49 mins

Halma plc (HLMA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,111.2828+6.28 (+0.57%)
As of 11:24AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 24, 20171,108.001,114.001,103.001,111.281,111.28168,387
May 23, 20171,100.001,110.001,100.001,105.001,105.00718,558
May 22, 20171,101.001,103.001,088.301,100.001,100.00501,245
May 19, 20171,095.001,102.001,087.001,093.001,093.00591,441
May 18, 20171,101.001,106.001,077.001,089.001,089.00872,452
May 17, 20171,108.001,114.001,093.001,097.001,097.00565,535
May 16, 20171,103.001,114.001,100.301,112.001,112.00625,937
May 15, 20171,100.001,110.001,099.001,110.001,110.00818,380
May 12, 20171,088.001,100.001,082.001,100.001,100.00479,593
May 11, 20171,086.001,092.001,083.001,086.001,086.00587,298
May 10, 20171,086.001,091.001,079.001,086.001,086.001,091,608
May 09, 20171,089.001,099.001,084.001,086.001,086.00866,662
May 08, 20171,079.001,091.001,079.001,091.001,091.00534,661
May 05, 20171,089.001,090.001,079.001,089.001,089.00450,791
May 04, 20171,085.001,089.001,076.001,089.001,089.00648,536
May 03, 20171,076.001,083.001,067.001,079.001,079.00978,129
May 02, 20171,060.001,074.001,055.001,071.001,071.00567,446
Apr 28, 20171,045.001,072.001,045.001,053.001,053.00610,407
Apr 27, 20171,044.001,050.001,039.001,049.001,049.00495,116
Apr 26, 20171,033.001,043.001,029.001,042.001,042.00763,687
Apr 25, 20171,032.001,043.001,032.001,037.001,037.00689,590
Apr 24, 20171,043.001,048.001,023.001,037.001,037.00620,842
Apr 21, 20171,040.001,042.001,025.301,031.001,031.00710,465
Apr 20, 20171,029.001,039.001,026.001,037.001,037.001,234,428
Apr 19, 20171,022.001,044.001,022.001,027.001,027.00944,652
Apr 18, 20171,042.001,048.321,025.001,025.001,025.00739,330
Apr 13, 20171,047.001,050.001,035.001,042.001,042.00651,827
Apr 12, 20171,033.001,046.001,032.001,042.001,042.00641,089
Apr 11, 20171,020.001,032.001,020.001,028.001,028.00946,445
Apr 10, 20171,022.001,031.001,016.001,027.001,027.00556,055
Apr 07, 20171,012.001,021.001,008.301,020.001,020.00613,464
Apr 06, 20171,008.001,025.001,008.001,016.001,016.00873,986
Apr 05, 20171,008.001,016.551,003.001,007.001,007.00828,646
Apr 04, 20171,021.001,030.001,007.301,012.001,012.00752,443
Apr 03, 20171,033.001,033.001,016.001,018.001,018.00618,884
Mar 31, 20171,028.001,034.001,018.001,024.001,024.00870,907
Mar 30, 20171,025.001,033.001,024.001,031.001,031.00655,582
Mar 29, 20171,021.001,041.001,021.001,028.001,028.001,008,812
Mar 28, 20171,018.001,024.001,010.001,022.001,022.00717,472
Mar 27, 20171,004.001,025.001,004.001,021.001,021.00762,292
Mar 24, 20171,020.001,026.001,009.001,012.001,012.001,807,318
Mar 23, 2017962.001,035.00962.001,022.001,022.001,983,028
Mar 22, 2017967.50970.00956.50959.50959.50670,574
Mar 21, 2017996.00997.70972.00972.50972.50814,739
Mar 20, 2017984.50991.59980.50991.50991.50489,445
Mar 17, 2017976.50985.50972.50982.00982.00964,722
Mar 16, 2017976.50978.00968.50977.50977.50694,588
Mar 15, 2017980.50981.50970.50971.50971.50875,950
Mar 14, 2017981.50986.00973.50979.50979.501,197,813
Mar 13, 2017987.50987.50978.50983.50983.50555,462
Mar 10, 2017975.50987.24975.50985.00985.00541,087
Mar 09, 2017978.50982.00970.50980.00980.00535,630
Mar 08, 2017981.00982.00972.00981.50981.50763,069
Mar 07, 2017982.50989.35980.50985.50985.50541,418
Mar 06, 2017990.50990.50979.50984.00984.00505,478
Mar 03, 2017992.00996.00981.00988.50988.50862,877
Mar 02, 2017987.001,001.00985.00998.50998.501,597,235
Mar 01, 2017976.50988.50968.00987.00987.001,363,271
Feb 28, 2017960.00975.50960.00972.50972.501,162,777
Feb 27, 2017967.50968.00956.00961.50961.50988,722
Feb 24, 2017971.00973.00956.74964.00964.001,416,059
Feb 23, 2017973.00973.00963.69969.00969.001,193,464
Feb 22, 2017980.00995.38970.00971.00971.00943,260
Feb 21, 2017976.00984.50976.00982.50982.50752,161
Feb 20, 2017974.50988.35974.50979.00979.00702,992
Feb 17, 2017981.50983.00949.34976.50976.50896,175
Feb 16, 2017983.00983.00973.00978.50978.501,364,289
Feb 15, 2017985.00985.00971.00980.00980.001,509,820
Feb 14, 2017959.50983.50959.50977.00977.001,738,229
Feb 13, 2017961.50966.00947.50965.50965.501,209,860
Feb 10, 2017967.00967.00949.42957.50957.501,226,884
Feb 09, 2017971.50979.20960.00966.00966.001,071,707
Feb 08, 2017970.00979.50968.50970.00970.001,451,900
Feb 07, 2017950.00981.00950.00972.00972.002,299,248
Feb 06, 2017962.00968.50954.00955.00955.001,451,414
Feb 03, 2017945.00996.00944.00963.00963.002,490,968
Feb 02, 2017913.00928.50913.00926.00926.001,400,396
Feb 01, 2017929.00933.50913.50913.50913.501,799,816
Jan 31, 2017921.50940.00921.00925.00925.00873,801
Jan 30, 2017922.50933.00922.50924.50924.50783,807
Jan 27, 2017924.50933.50921.50929.50929.50792,395
Jan 26, 2017924.50932.50922.00926.00926.001,027,879
Jan 25, 2017923.00928.00918.50925.50925.50934,121
Jan 24, 2017917.50922.00912.50915.50915.50955,775
Jan 23, 2017918.00923.50916.50916.50916.50622,757
Jan 20, 2017930.50936.50925.00925.00925.00837,128
Jan 19, 2017938.00942.00931.00933.00933.001,017,151
Jan 18, 2017935.50947.50935.50940.50940.501,303,168
Jan 17, 2017938.00945.00931.50936.00936.00872,131
Jan 16, 2017940.00947.00935.04942.50942.50545,873
Jan 13, 2017948.00948.00937.50940.00940.00648,378
Jan 12, 2017944.50944.50932.50940.00940.001,421,195
Jan 11, 2017935.00947.00928.00942.50942.501,676,583
Jan 10, 2017929.50938.00928.00934.50934.501,346,817
Jan 09, 2017908.50934.50908.50925.00925.001,276,478
Jan 06, 2017894.00914.50894.00909.50909.501,634,784
Jan 05, 2017894.00904.50891.50900.00900.001,058,199
Jan 04, 2017883.00898.25883.00894.00894.001,917,064
Jan 03, 2017897.50905.50879.50886.50886.501,719,871
Dec 30, 2016902.00907.00892.50897.50897.50305,107
*Close price adjusted for dividends and splits.
Loading more data...