U.S. Markets close in 2 hrs 48 mins

Halma plc (HLMA.L)

London Stock Exchange - London Stock Exchange Delayed Price. Currency in GBp
Add to watchlist
1,109.00+9.00 (+0.82%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20171,100.001,115.001,097.001,109.001,109.00339,515
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...