HLMA.L - Halma plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20181,233.001,239.001,224.001,239.001,239.00742,674
Apr 20, 20181,241.001,241.001,227.001,230.001,230.00928,322
Apr 19, 20181,216.001,231.001,213.001,230.001,230.00732,052
Apr 18, 20181,216.001,216.001,205.001,215.001,215.00847,098
Apr 17, 20181,209.001,219.001,201.001,212.001,212.001,164,811
Apr 16, 20181,212.001,217.001,202.001,203.001,203.00908,120
Apr 13, 20181,203.001,209.001,194.001,208.001,208.00726,996
Apr 12, 20181,192.001,195.001,187.001,195.001,195.00586,638
Apr 11, 20181,191.001,197.001,184.001,191.001,191.00820,787
Apr 10, 20181,168.001,194.001,168.001,193.001,193.00939,664
Apr 09, 20181,169.001,183.001,167.001,172.001,172.00777,577
Apr 06, 20181,169.001,171.001,162.001,164.001,164.00725,741
Apr 05, 20181,161.001,176.001,161.001,175.001,175.00985,322
Apr 04, 20181,160.001,162.001,142.001,146.001,146.001,014,263
Apr 03, 20181,168.001,175.001,155.001,163.001,163.001,037,569
Mar 29, 20181,165.001,186.001,165.001,179.001,179.001,314,128
Mar 28, 20181,156.001,171.001,146.001,160.001,160.001,106,852
Mar 27, 20181,165.001,178.001,162.001,168.001,168.001,737,703
Mar 26, 20181,158.001,164.001,145.001,148.001,148.00943,473
Mar 23, 20181,150.001,157.001,136.001,153.001,153.001,601,141
Mar 22, 20181,169.001,169.001,140.001,160.001,160.002,097,628
Mar 21, 20181,178.001,187.001,170.001,184.001,184.00736,525
Mar 20, 20181,182.001,194.001,179.001,180.001,180.00693,219
Mar 19, 20181,194.001,194.001,176.001,176.001,176.00643,421
Mar 16, 20181,200.001,202.001,189.001,192.001,192.001,509,998
Mar 15, 20181,190.001,212.001,188.001,199.001,199.001,029,721
Mar 14, 20181,193.001,196.001,183.001,187.001,187.001,059,050
Mar 13, 20181,209.001,213.001,196.001,200.001,200.00888,376
Mar 12, 20181,210.001,214.001,205.001,212.001,212.00621,319
Mar 09, 20181,200.001,212.001,198.001,212.001,212.00612,683
Mar 08, 20181,188.001,202.001,185.001,201.001,201.001,165,367
Mar 07, 20181,183.001,191.001,182.001,186.001,186.00625,261
Mar 06, 20181,197.001,197.001,184.001,189.001,189.00917,288
Mar 05, 20181,170.001,186.001,167.001,183.001,183.001,044,061
Mar 02, 20181,178.001,182.001,161.001,166.001,166.00923,859
Mar 01, 20181,202.001,204.001,183.001,185.001,185.00820,368
Feb 28, 20181,210.001,219.001,205.001,205.001,205.00662,606
Feb 27, 20181,228.001,232.001,207.001,213.001,213.00830,516
Feb 26, 20181,214.001,231.001,200.001,228.001,228.00907,392
Feb 23, 20181,225.001,234.001,204.001,207.001,207.00724,000
Feb 22, 20181,219.001,224.001,209.001,220.001,220.00645,335
Feb 21, 20181,205.001,225.001,203.001,224.001,224.00565,875
Feb 20, 20181,207.001,222.001,207.001,218.001,218.00530,199
Feb 19, 20181,223.001,225.001,199.001,201.001,201.00616,447
Feb 16, 20181,217.001,224.001,209.001,223.001,223.00887,288
Feb 15, 20181,206.001,213.001,201.001,212.001,212.00948,388
Feb 14, 20181,199.001,200.001,172.001,196.001,196.001,204,996
Feb 13, 20181,190.001,196.001,187.001,190.001,190.00965,860
Feb 12, 20181,191.001,202.001,188.001,192.001,192.001,171,202
Feb 09, 20181,172.001,193.001,172.001,179.001,179.001,805,194
Feb 08, 20181,198.001,204.001,172.001,175.001,175.001,314,237
Feb 07, 20181,189.001,213.001,183.001,205.001,205.001,980,854
Feb 06, 20181,184.001,203.001,179.001,183.001,183.003,011,597
Feb 05, 20181,241.001,244.001,217.001,220.001,220.001,132,130
Feb 02, 20181,267.001,268.001,246.001,249.001,249.00893,555
Feb 01, 20181,282.001,285.001,265.001,265.001,265.00911,702
Jan 31, 20181,278.001,293.001,275.001,277.001,277.001,192,108
Jan 30, 20181,267.001,280.001,263.001,275.001,275.001,103,814
Jan 29, 20181,267.001,275.001,265.001,267.001,267.001,172,586
Jan 26, 20181,275.001,284.001,265.001,265.001,265.001,874,065
Jan 25, 20181,279.001,285.001,267.001,273.001,273.001,071,737
Jan 24, 20181,311.001,311.001,286.001,286.001,286.00863,612
Jan 23, 20181,321.001,321.001,305.001,314.001,314.00907,285
Jan 22, 20181,329.001,332.001,311.001,316.001,316.00822,321
Jan 19, 20181,321.001,333.001,319.001,330.001,330.001,403,768
Jan 18, 20181,309.001,316.001,305.001,315.001,315.00787,678
Jan 17, 20181,292.001,308.001,287.001,307.001,307.001,059,878
Jan 16, 20181,287.001,290.001,280.001,289.001,289.001,211,461
Jan 15, 20181,290.001,291.001,278.001,281.001,281.00854,712
Jan 12, 20181,296.001,299.001,283.001,287.001,287.001,302,586
Jan 11, 20181,293.001,296.001,282.001,293.001,293.00955,689
Jan 10, 20181,309.001,309.001,286.001,290.001,290.00843,947
Jan 09, 20181,289.001,311.001,287.001,306.001,306.001,171,397
Jan 08, 20181,289.001,291.001,279.001,286.001,286.00972,961
Jan 05, 20181,266.001,290.001,259.001,290.001,290.001,245,498
Jan 04, 20181,262.001,269.001,259.001,266.001,266.001,070,159
Jan 03, 20181,255.001,266.001,251.001,263.001,263.00813,390
Jan 02, 20181,266.001,266.001,247.001,254.001,254.001,144,714
Dec 29, 20171,254.001,271.001,254.001,260.001,260.00813,895
Dec 28, 20171,266.001,273.001,255.001,256.001,256.00531,417
Dec 28, 20175.71 Dividend
Dec 27, 20171,267.001,270.001,255.001,270.001,264.291,013,032
Dec 22, 20171,255.001,267.001,253.001,260.001,254.33357,268
Dec 21, 20171,249.001,262.001,247.001,261.001,255.331,127,113
Dec 20, 20171,266.001,266.001,247.001,251.001,245.38949,368
Dec 19, 20171,267.001,270.001,257.001,264.001,258.322,243,258
Dec 18, 20171,261.001,277.001,256.001,269.001,263.291,336,853
Dec 15, 20171,266.001,273.001,251.001,252.001,246.378,089,607
Dec 14, 20171,265.001,269.001,248.001,263.001,257.321,279,054
Dec 13, 20171,275.001,278.001,258.001,266.601,260.911,370,470
Dec 12, 20171,272.001,283.001,261.001,278.001,272.252,011,542
Dec 11, 20171,257.001,265.001,251.001,265.001,259.311,007,885
Dec 08, 20171,250.001,261.001,237.001,260.001,254.331,988,794
Dec 07, 20171,293.001,296.001,271.001,274.001,268.271,012,357
Dec 06, 20171,269.001,289.001,260.001,284.001,278.23830,851
Dec 05, 20171,272.001,278.001,264.001,277.001,271.262,234,980
Dec 04, 20171,268.001,284.001,264.001,273.001,267.281,036,889
Dec 01, 20171,276.001,282.001,249.001,260.001,254.331,424,289
Nov 30, 20171,295.001,295.001,251.001,280.001,274.251,589,829
Nov 29, 20171,279.001,316.001,279.001,294.001,288.181,498,498
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...