1. Share Prices

  2. Halma PLC (HLMA)

2,702.00p+13.00 (+0.48%)02 Jan 2025, 16:36
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Halma PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 20242678.00p2702.00p2671.00p2689.00p107,848
Dec 30, 20242702.00p2702.00p2667.00p2688.00p168,617
Dec 27, 20242720.00p2754.00p2690.00p2722.00p232,283
Dec 24, 20242723.00p2739.00p2717.00p2730.00p144,520
Dec 23, 20242710.00p2733.00p2691.00p2720.00p297,353
Dec 20, 20242710.00p2735.00p2690.71p2725.00p1,946,429
Dec 19, 20242765.00p2789.00p2723.67p2733.00p804,470
Dec 18, 20242801.00p2809.00p2773.54p2809.00p878,204
Dec 17, 20242760.00p2803.00p2755.00p2783.00p851,306
Dec 16, 20242728.00p2771.00p2721.00p2771.00p889,314
Dec 13, 20242752.00p2771.00p2725.00p2733.00p304,440
Dec 12, 20242794.00p2807.00p2747.00p2756.00p319,059
Dec 11, 20242764.00p2809.00p2744.00p2794.00p462,288
Dec 10, 20242776.00p2792.00p2769.00p2777.00p931,322
Dec 9, 20242781.00p2815.00p2750.00p2788.00p553,622
Dec 6, 20242746.00p2780.00p2727.00p2772.00p423,949
Dec 5, 20242745.00p2758.00p2736.00p2741.00p366,630
Dec 4, 20242750.00p2758.00p2721.00p2750.00p589,858
Dec 3, 20242737.00p2754.00p2720.00p2736.00p723,731
Dec 2, 20242701.00p2745.00p2692.00p2736.00p390,424
Nov 29, 20242678.00p2711.00p2674.20p2708.00p601,524
Nov 28, 20242720.00p2720.00p2663.00p2679.00p268,018
Nov 27, 20242713.00p2762.00p2690.00p2694.00p872,487
Nov 26, 20242749.00p2757.00p2699.00p2705.00p975,986
Nov 25, 20242699.00p2771.00p2684.99p2762.00p2,766,165
Nov 22, 20242664.00p2725.00p2654.00p2694.00p427,181
Nov 21, 20242677.00p2765.00p2639.00p2645.00p1,121,783
Nov 20, 20242524.00p2535.00p2485.00p2502.00p586,811
Nov 19, 20242541.00p2551.00p2481.00p2513.00p672,507
Nov 18, 20242496.00p2533.00p2492.00p2533.00p771,941
Nov 15, 20242534.00p2567.78p2498.62p2504.00p557,084
Nov 14, 20242534.00p2572.00p2532.00p2559.00p430,686
Nov 13, 20242520.00p2536.00p2502.00p2532.00p577,516
Nov 12, 20242551.00p2561.00p2531.00p2531.00p493,166
Nov 11, 20242550.00p2580.00p2549.00p2573.00p282,713
Nov 8, 20242594.00p2598.10p2538.00p2538.00p539,132
Nov 7, 20242586.00p2617.00p2571.00p2578.00p507,335
Nov 6, 20242559.00p2651.82p2554.00p2588.00p673,698
Nov 5, 20242490.00p2518.00p2477.00p2518.00p292,837
Nov 4, 20242484.00p2522.00p2478.00p2495.00p481,901
Nov 1, 20242461.00p2500.00p2448.00p2482.00p664,239
Oct 31, 20242515.00p2517.00p2436.00p2475.00p1,206,370
Oct 30, 20242490.00p2540.00p2490.00p2534.00p713,938
Oct 29, 20242526.00p2530.00p2502.00p2507.00p634,357
Oct 28, 20242481.00p2534.00p2474.00p2522.00p504,597
Oct 25, 20242465.00p2481.00p2455.00p2469.00p509,864
Oct 24, 20242476.00p2482.00p2463.00p2466.00p389,851
Oct 23, 20242462.00p2485.00p2440.00p2474.00p612,953
Oct 22, 20242492.00p2500.00p2469.00p2473.00p478,470
Oct 21, 20242492.00p2506.00p2477.00p2500.00p495,416
123456
Showing 1 to 50 of 254

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC118.006.88
Wood Group (John) PLC69.255.56
Endeavour Mining PLC1,495.004.91
Fresnillo PLC649.504.51
Ocado Group PLC315.184.26
Raspberry Pi Holdings PLC650.504.08

Fallers

CompanyPrice% Chg
Plus500 LTD2,576.00-4.87
Trainline PLC413.79-4.22
Integrafin Holdings PLC331.00-4.20
Foresight Group Holdings Limited398.00-3.16
Marshalls PLC285.50-3.06
Alpha Group International PLC2,280.00-2.56