U.S. Markets close in 3 hrs.

Halma plc (HLMA.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,080.00-25.00 (-2.26%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 20171,098.001,102.001,073.001,080.001,080.00735,818
Jul 21, 20171,095.001,113.001,087.001,105.001,105.00860,661
Jul 20, 20171,097.001,101.001,088.001,092.001,092.00607,603
Jul 19, 20171,094.001,098.001,086.001,094.001,094.00659,155
Jul 18, 20171,088.001,097.001,082.001,090.001,090.00529,780
Jul 17, 20171,093.001,102.001,086.001,086.001,086.00640,570
Jul 14, 20171,105.001,106.001,091.001,094.001,094.00513,411
Jul 13, 20171,099.001,109.001,092.001,101.001,101.001,835,469
Jul 13, 20178.38 Dividend
Jul 12, 20171,091.001,105.001,088.591,105.001,096.62786,287
Jul 11, 20171,099.001,104.001,086.001,088.001,079.75695,984
Jul 10, 20171,097.001,101.001,087.261,096.001,087.691,062,706
Jul 07, 20171,093.001,095.001,085.001,093.001,084.71497,477
Jul 06, 20171,108.001,112.001,081.001,092.001,083.72614,435
Jul 05, 20171,094.001,106.001,090.001,106.001,097.61425,833
Jul 04, 20171,098.001,101.001,093.001,093.001,084.71609,970
Jul 03, 20171,104.001,105.001,076.001,100.001,091.661,116,291
Jun 30, 20171,094.001,101.001,087.001,100.001,091.6679,214
Jun 29, 20171,132.001,137.681,094.001,094.001,085.7064,242
Jun 28, 20171,132.001,134.641,123.781,128.001,119.45683,119
Jun 27, 20171,129.001,135.001,124.001,131.961,123.3885,837
Jun 26, 20171,128.001,144.001,128.001,133.071,124.4890,660
Jun 23, 20171,139.001,135.001,125.001,133.001,124.41185,269
Jun 22, 20171,150.001,149.441,129.001,134.001,125.40224,635
Jun 21, 20171,146.001,151.001,131.001,148.001,139.2987,144
Jun 20, 20171,154.001,155.001,144.001,146.001,137.3165,908
Jun 19, 20171,153.001,156.001,145.001,155.001,146.24597,162
Jun 16, 20171,125.001,160.001,124.001,147.001,138.302,581,582
Jun 15, 20171,139.001,139.001,102.001,120.001,111.511,438,922
Jun 14, 20171,160.001,182.001,137.001,143.001,134.331,738,086
Jun 13, 20171,166.001,180.001,124.001,178.001,169.071,355,801
Jun 12, 20171,133.001,149.001,120.001,140.001,131.351,027,338
Jun 09, 20171,130.001,141.001,121.001,136.001,127.38731,124
Jun 08, 20171,140.001,143.001,122.001,128.001,119.45877,637
Jun 07, 20171,138.001,146.001,130.001,136.001,127.38752,193
Jun 06, 20171,141.001,149.001,120.001,140.001,131.35867,720
Jun 05, 20171,160.001,162.001,141.001,144.001,135.32593,717
Jun 02, 20171,155.001,157.431,148.001,156.001,147.23651,237
Jun 01, 20171,146.001,154.751,134.801,151.001,142.27645,497
May 31, 20171,146.001,158.001,144.001,146.001,137.31883,571
May 30, 20171,134.001,151.001,130.001,146.001,137.31925,346
May 26, 20171,120.001,140.001,120.001,134.001,125.40810,638
May 25, 20171,110.001,128.001,107.641,126.001,117.46477,003
May 24, 20171,108.001,114.001,103.001,113.001,104.56581,966
May 23, 20171,100.001,110.001,100.001,105.001,096.62718,558
May 22, 20171,101.001,103.001,088.301,100.001,091.66501,245
May 19, 20171,095.001,102.001,087.001,093.001,084.71591,441
May 18, 20171,101.001,106.001,077.001,089.001,080.74872,452
May 17, 20171,108.001,114.001,093.001,097.001,088.68565,535
May 16, 20171,103.001,114.001,100.301,112.001,103.57625,937
May 15, 20171,100.001,110.001,099.001,110.001,101.58818,380
May 12, 20171,088.001,100.001,082.001,100.001,091.66479,593
May 11, 20171,086.001,092.001,083.001,086.001,077.76587,298
May 10, 20171,086.001,091.001,079.001,086.001,077.761,091,608
May 09, 20171,089.001,099.001,084.001,086.001,077.76866,662
May 08, 20171,079.001,091.001,079.001,091.001,082.73534,661
May 05, 20171,089.001,090.001,079.001,089.001,080.74450,791
May 04, 20171,085.001,089.001,076.001,089.001,080.74648,536
May 03, 20171,076.001,083.001,067.001,079.001,070.82978,129
May 02, 20171,060.001,074.001,055.001,071.001,062.88567,446
Apr 28, 20171,045.001,072.001,045.001,053.001,045.01610,407
Apr 27, 20171,044.001,050.001,039.001,049.001,041.04495,116
Apr 26, 20171,033.001,043.001,029.001,042.001,034.10763,687
Apr 25, 20171,032.001,043.001,032.001,037.001,029.14689,590
Apr 24, 20171,043.001,048.001,023.001,037.001,029.14620,842
Apr 21, 20171,040.001,042.001,025.301,031.001,023.18710,465
Apr 20, 20171,029.001,039.001,026.001,037.001,029.141,234,428
Apr 19, 20171,022.001,044.001,022.001,027.001,019.21944,652
Apr 18, 20171,042.001,048.321,025.001,025.001,017.23739,330
Apr 13, 20171,047.001,050.001,035.001,042.001,034.10651,827
Apr 12, 20171,033.001,046.001,032.001,042.001,034.10641,089
Apr 11, 20171,020.001,032.001,020.001,028.001,020.20946,445
Apr 10, 20171,022.001,031.001,016.001,027.001,019.21556,055
Apr 07, 20171,012.001,021.001,008.301,020.001,012.26613,464
Apr 06, 20171,008.001,025.001,008.001,016.001,008.29873,986
Apr 05, 20171,008.001,016.551,003.001,007.00999.36828,646
Apr 04, 20171,021.001,030.001,007.301,012.001,004.33752,443
Apr 03, 20171,033.001,033.001,016.001,018.001,010.28618,884
Mar 31, 20171,028.001,034.001,018.001,024.001,016.23870,907
Mar 30, 20171,025.001,033.001,024.001,031.001,023.18655,582
Mar 29, 20171,021.001,041.001,021.001,028.001,020.201,008,812
Mar 28, 20171,018.001,024.001,010.001,022.001,014.25717,472
Mar 27, 20171,004.001,025.001,004.001,021.001,013.26762,292
Mar 24, 20171,020.001,026.001,009.001,012.001,004.331,807,318
Mar 23, 2017962.001,035.00962.001,022.001,014.251,983,028
Mar 22, 2017967.50970.00956.50959.50952.22670,574
Mar 21, 2017996.00997.70972.00972.50965.12814,739
Mar 20, 2017984.50991.59980.50991.50983.98489,445
Mar 17, 2017976.50985.50972.50982.00974.55964,722
Mar 16, 2017976.50978.00968.50977.50970.09694,588
Mar 15, 2017980.50981.50970.50971.50964.13875,950
Mar 14, 2017981.50986.00973.50979.50972.071,197,813
Mar 13, 2017987.50987.50978.50983.50976.04555,462
Mar 10, 2017975.50987.24975.50985.00977.53541,087
Mar 09, 2017978.50982.00970.50980.00972.57535,630
Mar 08, 2017981.00982.00972.00981.50974.06763,069
Mar 07, 2017982.50989.35980.50985.50978.03541,418
Mar 06, 2017990.50990.50979.50984.00976.54505,478
Mar 03, 2017992.00996.00981.00988.50981.00862,877
Mar 02, 2017987.001,001.00985.00998.50990.931,597,235
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...