Market data

Select a section

Halma

(HLMA)
Sector: Electronic & Electrical Equipment
3,554.00p
-34.00p -0.95
Last updated: 17:00:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
28/10/2025 3,590.00p 3,606.00p 3,564.00p 3,588.00p 398,470
27/10/2025 3,580.00p 3,606.00p 3,570.00p 3,586.00p 374,449
24/10/2025 3,526.00p 3,578.00p 3,516.00p 3,578.00p 367,972
23/10/2025 3,470.00p 3,528.00p 3,454.00p 3,518.00p 436,351
22/10/2025 3,470.00p 3,521.00p 3,454.00p 3,482.00p 643,950
21/10/2025 3,492.00p 3,494.00p 3,436.00p 3,466.00p 630,807
20/10/2025 3,466.00p 3,490.00p 3,458.00p 3,476.00p 891,140
17/10/2025 3,442.00p 3,470.00p 3,423.20p 3,454.00p 552,659
16/10/2025 3,484.00p 3,484.00p 3,456.00p 3,480.00p 396,877
15/10/2025 3,490.00p 3,490.00p 3,436.00p 3,468.00p 520,208
14/10/2025 3,438.00p 3,464.00p 3,412.00p 3,456.00p 335,904
13/10/2025 3,492.00p 3,494.00p 3,450.00p 3,472.00p 557,920
10/10/2025 3,564.00p 3,568.00p 3,490.32p 3,494.00p 486,157
09/10/2025 3,580.00p 3,602.00p 3,560.00p 3,570.00p 503,043
08/10/2025 3,524.00p 3,588.00p 3,522.00p 3,568.00p 611,269
07/10/2025 3,524.00p 3,560.09p 3,516.00p 3,534.00p 535,204
06/10/2025 3,496.00p 3,568.00p 3,486.00p 3,524.00p 443,766
03/10/2025 3,528.00p 3,528.00p 3,484.00p 3,502.00p 498,136
02/10/2025 3,474.00p 3,504.00p 3,463.33p 3,502.00p 487,205
01/10/2025 3,454.00p 3,466.00p 3,422.00p 3,460.00p 493,599
30/09/2025 3,412.00p 3,450.00p 3,382.00p 3,450.00p 643,183
29/09/2025 3,364.00p 3,438.00p 3,348.00p 3,390.00p 591,197
26/09/2025 3,384.00p 3,398.00p 3,341.20p 3,352.00p 552,491
25/09/2025 3,352.00p 3,444.00p 3,340.00p 3,372.00p 822,221
24/09/2025 3,372.00p 3,386.00p 3,340.00p 3,338.00p 167,755
23/09/2025 3,390.00p 3,416.00p 3,384.00p 3,386.00p 475,237
22/09/2025 3,378.00p 3,398.00p 3,368.00p 3,378.00p 841,035
19/09/2025 3,402.00p 3,404.00p 3,350.00p 3,382.00p 1,894,797
18/09/2025 3,288.00p 3,386.00p 3,282.00p 3,382.00p 662,726
17/09/2025 3,286.00p 3,304.00p 3,251.40p 3,272.00p 819,685
16/09/2025 3,346.00p 3,346.00p 3,281.40p 3,286.00p 768,348
15/09/2025 3,290.00p 3,344.00p 3,290.00p 3,328.00p 1,167,601
12/09/2025 3,330.00p 3,346.00p 3,306.00p 3,306.00p 805,299
11/09/2025 3,298.00p 3,344.00p 3,290.00p 3,332.00p 1,077,974
10/09/2025 3,270.00p 3,302.00p 3,266.00p 3,296.00p 563,112
09/09/2025 3,286.00p 3,290.00p 3,242.00p 3,252.00p 683,471
08/09/2025 3,262.00p 3,284.00p 3,250.00p 3,284.00p 405,020
05/09/2025 3,230.00p 3,266.00p 3,220.00p 3,242.00p 569,892
04/09/2025 3,226.00p 3,232.00p 3,194.00p 3,218.00p 443,101
03/09/2025 3,236.00p 3,242.00p 3,204.00p 3,228.00p 410,989
02/09/2025 3,262.00p 3,274.00p 3,218.00p 3,218.00p 417,430
01/09/2025 3,272.00p 3,300.00p 3,266.00p 3,270.00p 185,487
29/08/2025 3,294.00p 3,316.00p 3,286.00p 3,288.00p 538,144
28/08/2025 3,284.00p 3,308.00p 3,272.80p 3,300.00p 321,364
27/08/2025 3,298.00p 3,304.00p 3,248.00p 3,282.00p 371,926
26/08/2025 3,256.00p 3,312.00p 3,252.00p 3,312.00p 1,251,052
25/08/2025 3,228.00p 3,272.00p 3,228.00p 3,260.00p 313,816
22/08/2025 3,228.00p 3,272.00p 3,228.00p 3,260.00p 313,811
21/08/2025 3,262.00p 3,262.00p 3,246.00p 3,246.00p 296,997
20/08/2025 3,232.00p 3,288.00p 3,230.00p 3,266.00p 471,972
19/08/2025 3,240.00p 3,258.00p 3,235.03p 3,254.00p 526,192
18/08/2025 3,226.00p 3,240.00p 3,210.00p 3,236.00p 412,363
15/08/2025 3,246.00p 3,262.00p 3,196.00p 3,210.00p 472,368
14/08/2025 3,274.00p 3,290.00p 3,216.59p 3,232.00p 704,109
13/08/2025 3,292.00p 3,308.00p 3,279.00p 3,286.00p 309,142
12/08/2025 3,266.00p 3,280.00p 3,248.00p 3,276.00p 431,201
11/08/2025 3,296.00p 3,299.33p 3,250.00p 3,258.00p 330,598
08/08/2025 3,312.00p 3,318.00p 3,265.00p 3,280.00p 351,140
07/08/2025 3,258.00p 3,344.60p 3,255.50p 3,316.00p 756,726
06/08/2025 3,288.00p 3,290.00p 3,210.00p 3,232.00p 563,202
05/08/2025 3,268.00p 3,282.00p 3,258.00p 3,268.00p 675,158
04/08/2025 3,224.00p 3,256.00p 3,214.00p 3,254.00p 555,110
01/08/2025 3,220.00p 3,242.00p 3,191.38p 3,216.00p 686,442
31/07/2025 3,236.00p 3,276.00p 3,234.97p 3,252.00p 36,477
30/07/2025 3,224.00p 3,250.00p 3,214.00p 3,238.00p 881,490
29/07/2025 3,218.00p 3,248.00p 3,208.00p 3,226.00p 329,071
28/07/2025 3,258.00p 3,262.00p 3,210.00p 3,220.00p 318,410
25/07/2025 3,248.00p 3,254.00p 3,220.00p 3,238.00p 483,422
24/07/2025 3,236.00p 3,270.00p 3,226.00p 3,256.00p 401,306
23/07/2025 3,222.00p 3,260.00p 3,212.00p 3,238.00p 574,229
22/07/2025 3,214.00p 3,232.00p 3,204.00p 3,208.00p 783,827
21/07/2025 3,250.00p 3,262.00p 3,226.00p 3,240.00p 419,757
18/07/2025 3,252.00p 3,260.00p 3,234.00p 3,252.00p 528,964
17/07/2025 3,216.00p 3,248.00p 3,204.00p 3,244.00p 531,990
16/07/2025 3,174.00p 3,216.00p 3,172.00p 3,186.00p 405,009
15/07/2025 3,226.00p 3,234.00p 3,198.00p 3,198.00p 560,977
14/07/2025 3,204.00p 3,218.00p 3,172.00p 3,214.00p 356,850
11/07/2025 3,218.00p 3,236.00p 3,205.45p 3,216.00p 394,315
10/07/2025 3,208.00p 3,242.70p 3,196.00p 3,238.00p 352,496
09/07/2025 3,192.00p 3,222.00p 3,174.00p 3,214.00p 434,273
08/07/2025 3,202.00p 3,212.00p 3,179.37p 3,194.00p 699,385
07/07/2025 3,190.00p 3,216.00p 3,178.00p 3,216.00p 452,591
04/07/2025 3,164.00p 3,191.00p 3,152.00p 3,182.00p 203,738
03/07/2025 3,168.00p 3,186.00p 3,148.00p 3,172.00p 437,547
02/07/2025 3,198.00p 3,200.00p 3,136.00p 3,162.00p 669,231
01/07/2025 3,226.00p 3,228.00p 3,188.00p 3,196.00p 577,224
30/06/2025 3,220.00p 3,224.00p 3,184.00p 3,200.00p 847,429
27/06/2025 3,238.00p 3,250.00p 3,180.95p 3,216.00p 1,065,521
26/06/2025 3,188.00p 3,251.00p 3,184.84p 3,248.00p 746,093
25/06/2025 3,176.00p 3,214.00p 3,170.00p 3,202.00p 537,124
24/06/2025 3,206.00p 3,206.00p 3,158.00p 3,162.00p 556,155
23/06/2025 3,112.00p 3,154.00p 3,092.00p 3,144.00p 274,122
20/06/2025 3,138.00p 3,138.00p 3,084.00p 3,118.00p 1,163,473
19/06/2025 3,114.00p 3,152.00p 3,106.00p 3,126.00p 326,557
18/06/2025 3,116.00p 3,128.00p 3,094.00p 3,122.00p 711,893
17/06/2025 3,134.00p 3,148.00p 3,090.00p 3,130.00p 541,373
16/06/2025 3,112.00p 3,166.00p 3,098.00p 3,152.00p 1,057,012
13/06/2025 3,086.00p 3,150.00p 3,078.00p 3,112.00p 918,091
12/06/2025 3,320.00p 3,342.00p 3,088.00p 3,120.00p 1,754,269
11/06/2025 3,002.00p 3,026.00p 2,996.00p 3,020.00p 553,924
10/06/2025 2,988.00p 3,022.79p 2,972.00p 3,002.00p 474,095
09/06/2025 2,986.00p 3,028.00p 2,976.00p 3,012.00p 458,442
06/06/2025 2,952.00p 2,984.00p 2,944.00p 2,978.00p 330,600
05/06/2025 2,944.00p 2,968.00p 2,930.00p 2,956.00p 361,180
04/06/2025 2,910.00p 2,968.00p 2,904.00p 2,942.00p 719,333
03/06/2025 2,924.00p 2,936.00p 2,888.00p 2,906.00p 747,606
02/06/2025 2,882.00p 2,912.00p 2,870.00p 2,912.00p 876,480
30/05/2025 2,900.00p 2,946.05p 2,898.00p 2,906.00p 1,483,829
29/05/2025 2,932.00p 2,932.00p 2,902.00p 2,904.00p 273,235
28/05/2025 2,914.00p 2,936.00p 2,892.00p 2,902.00p 512,765
27/05/2025 2,894.00p 2,942.00p 2,888.44p 2,918.00p 552,023
26/05/2025 2,904.00p 2,920.00p 2,822.00p 2,878.00p 832,173
23/05/2025 2,904.00p 2,920.00p 2,822.00p 2,878.00p 832,172
22/05/2025 2,952.00p 2,964.72p 2,906.00p 2,906.00p 533,505
21/05/2025 2,932.00p 2,974.00p 2,930.61p 2,974.00p 1,022,005
20/05/2025 2,972.00p 2,975.44p 2,940.00p 2,954.00p 671,201
19/05/2025 2,972.00p 2,979.70p 2,936.00p 2,956.00p 968,770
16/05/2025 3,010.00p 3,020.00p 2,985.63p 3,000.00p 520,497
15/05/2025 2,956.00p 3,000.00p 2,952.00p 2,998.00p 1,421,535
14/05/2025 2,984.00p 2,992.00p 2,960.00p 2,968.00p 617,006
13/05/2025 2,930.00p 2,990.00p 2,920.00p 2,990.00p 666,259
12/05/2025 2,910.00p 2,944.00p 2,902.11p 2,934.00p 939,598
09/05/2025 2,866.00p 2,896.00p 2,864.00p 2,896.00p 523,230
08/05/2025 2,868.00p 2,912.00p 2,860.00p 2,876.00p 441,983
07/05/2025 2,834.00p 2,842.00p 2,804.00p 2,830.00p 462,632
06/05/2025 2,848.00p 2,856.00p 2,797.39p 2,842.00p 491,979
05/05/2025 2,792.00p 2,856.49p 2,768.00p 2,838.00p 1,045,631
02/05/2025 2,792.00p 2,856.49p 2,768.00p 2,838.00p 1,045,631
01/05/2025 2,760.00p 2,788.00p 2,746.00p 2,778.00p 268,297
30/04/2025 2,748.00p 2,766.55p 2,732.00p 2,756.00p 998,938
29/04/2025 2,734.00p 2,746.00p 2,716.00p 2,740.00p 556,698

Market data

Select a section