1. Share Prices

  2. Halma PLC (HLMA)

2,705.00p-57.00 (-2.06%)26 Nov 2024, 16:53
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
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
Oct 18, 20242480.00p2510.00p2479.00p2494.00p527,809
Oct 17, 20242472.00p2500.00p2450.20p2490.00p779,158
Oct 16, 20242480.00p2503.00p2467.00p2482.00p750,741
Oct 15, 20242546.00p2548.00p2479.00p2479.00p687,919
Oct 14, 20242494.00p2523.00p2493.00p2523.00p461,210
Oct 11, 20242484.00p2501.00p2481.00p2495.00p621,074
Oct 10, 20242510.00p2515.00p2475.58p2481.00p537,338
Oct 9, 20242510.00p2525.00p2500.00p2518.00p430,584
Oct 8, 20242500.00p2508.00p2477.00p2500.00p717,406
Oct 7, 20242563.00p2566.00p2510.69p2511.00p611,363
Oct 4, 20242568.00p2576.00p2529.00p2553.00p490,408
Oct 3, 20242604.00p2611.00p2564.00p2579.00p282,166
Oct 2, 20242609.00p2612.36p2576.00p2602.00p554,207
Oct 1, 20242615.00p2660.00p2594.00p2611.00p467,013
Sep 30, 20242634.00p2650.00p2600.45p2608.00p452,096
Sep 27, 20242593.00p2655.00p2582.00p2655.00p595,776
Sep 26, 20242632.00p2676.00p2588.00p2594.00p825,239
Sep 25, 20242539.00p2616.00p2539.00p2596.00p599,211
Sep 24, 20242592.00p2592.00p2537.00p2560.00p501,107
Sep 23, 20242600.00p2611.00p2564.00p2568.00p740,710
Sep 20, 20242636.00p2662.00p2601.00p2605.00p1,363,880
Sep 19, 20242606.00p2661.00p2600.00p2651.00p653,197
Sep 18, 20242633.00p2638.00p2561.00p2578.00p593,444
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)