HLMA.L - Halma plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20171,159.001,168.001,158.981,163.001,163.00396,092
Oct 20, 20171,158.001,166.901,153.001,161.001,161.00687,900
Oct 19, 20171,158.001,162.001,144.001,156.001,156.002,806,561
Oct 18, 20171,169.001,170.001,158.001,163.001,163.00512,522
Oct 17, 20171,171.001,171.001,157.001,163.001,163.00488,793
Oct 16, 20171,182.001,187.701,165.001,169.001,169.00663,655
Oct 13, 20171,175.001,187.001,172.681,177.001,177.00558,406
Oct 12, 20171,163.001,181.001,163.001,179.001,179.00460,983
Oct 11, 20171,166.001,170.721,157.001,167.001,167.00406,610
Oct 10, 20171,157.001,167.001,157.001,161.001,161.00457,190
Oct 09, 20171,152.001,164.001,149.001,160.001,160.00508,072
Oct 06, 20171,149.001,155.001,143.001,151.001,151.00394,503
Oct 05, 20171,146.001,153.001,143.001,146.001,146.00471,230
Oct 04, 20171,142.001,148.001,136.001,144.001,144.00629,851
Oct 03, 20171,135.001,147.001,129.551,142.001,142.00550,487
Oct 02, 20171,125.001,135.001,118.001,132.001,132.00797,221
Sep 29, 20171,099.001,124.001,097.001,120.001,120.001,139,958
Sep 28, 20171,084.001,095.001,080.001,095.001,095.00762,188
Sep 27, 20171,083.001,096.001,071.281,081.001,081.00770,050
Sep 26, 20171,093.001,093.001,077.001,083.001,083.00499,496
Sep 25, 20171,081.001,095.251,074.001,089.001,089.00518,808
Sep 22, 20171,072.001,084.001,064.001,079.001,079.00517,486
Sep 21, 20171,079.001,084.001,072.001,075.001,075.00569,430
Sep 20, 20171,082.001,086.001,079.001,080.001,080.00499,132
Sep 19, 20171,085.001,091.701,078.001,081.001,081.001,852,554
Sep 18, 20171,081.001,097.001,081.001,085.001,085.00591,955
Sep 15, 20171,102.001,106.001,072.001,077.001,077.00886,850
Sep 14, 20171,111.001,114.001,098.001,103.001,103.00818,413
Sep 13, 20171,098.001,119.001,095.001,103.001,103.001,504,012
Sep 12, 20171,101.001,102.001,092.001,099.001,099.00674,904
Sep 11, 20171,091.001,107.001,083.901,097.001,097.00729,605
Sep 08, 20171,084.001,089.001,074.001,084.001,084.00461,807
Sep 07, 20171,080.001,087.001,073.001,082.001,082.00428,294
Sep 06, 20171,081.001,088.001,069.001,080.001,080.00517,480
Sep 05, 20171,086.001,098.001,072.601,083.001,083.00381,548
Sep 04, 20171,082.001,104.001,082.001,087.001,087.00287,520
Sep 01, 20171,089.001,101.001,084.001,090.001,090.00596,977
Aug 31, 20171,095.001,102.001,087.001,093.001,093.00572,085
Aug 30, 20171,100.001,101.631,092.001,098.001,098.00319,824
Aug 29, 20171,105.001,105.001,084.001,090.001,090.00504,020
Aug 25, 20171,112.001,125.151,104.001,105.001,105.001,531,406
Aug 24, 20171,110.001,114.001,102.001,110.001,110.00427,779
Aug 23, 20171,100.001,115.001,097.001,109.001,109.00446,297
Aug 22, 20171,095.001,103.151,091.001,100.001,100.00254,008
Aug 21, 20171,093.001,096.001,084.951,090.001,090.00434,200
Aug 18, 20171,107.001,108.001,092.001,098.001,098.00813,018
Aug 17, 20171,106.001,130.241,098.001,104.001,104.001,117,890
Aug 16, 20171,112.001,133.001,112.001,129.001,129.00700,762
Aug 15, 20171,104.001,112.001,096.641,109.001,109.00557,968
Aug 14, 20171,098.001,105.001,091.001,101.001,101.00490,151
Aug 11, 20171,103.001,105.401,089.001,095.001,095.00401,726
Aug 10, 20171,118.001,118.001,096.001,100.001,100.00410,224
Aug 09, 20171,117.001,117.001,104.001,114.001,114.00432,691
Aug 08, 20171,117.001,125.001,111.001,117.001,117.00786,188
Aug 07, 20171,109.001,119.001,106.001,117.001,117.00394,902
Aug 04, 20171,098.001,112.001,093.001,108.001,108.00548,406
Aug 03, 20171,095.001,105.001,095.001,101.001,101.00524,840
Aug 02, 20171,108.001,108.751,097.001,099.001,099.00551,921
Aug 01, 20171,102.001,112.001,096.001,103.001,103.00668,524
Jul 31, 20171,094.001,105.001,094.001,099.001,099.00520,847
Jul 28, 20171,093.001,094.001,078.151,094.001,094.00697,738
Jul 27, 20171,092.001,096.001,085.001,096.001,096.00611,003
Jul 26, 20171,076.001,097.001,072.001,094.001,094.00841,913
Jul 25, 20171,079.001,085.001,071.001,076.001,076.00732,817
Jul 24, 20171,098.001,102.001,073.001,080.001,080.00820,529
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...