Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
HaloSource Corporation (DI) (HALO) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 29/05/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 25/05/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 24/05/2018 | 1.28p | 1.30p | 1.28p | 1.28p | 25000 |
| 23/05/2018 | 1.28p | 1.28p | 1.15p | 1.28p | 651 |
| 22/05/2018 | 1.33p | 1.33p | 1.25p | 1.28p | 10000 |
| 21/05/2018 | 1.33p | 1.33p | 1.28p | 1.33p | 0 |
| 18/05/2018 | 1.28p | 1.28p | 1.25p | 1.28p | 36011 |
| 17/05/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 16/05/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 15/05/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 14/05/2018 | 1.33p | 1.33p | 1.25p | 1.28p | 19651 |
| 11/05/2018 | 1.38p | 1.38p | 1.25p | 1.33p | 120000 |
| 10/05/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 09/05/2018 | 1.38p | 1.38p | 1.25p | 1.38p | 5000 |
| 08/05/2018 | 1.38p | 1.38p | 1.25p | 1.38p | 7644 |
| 04/05/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/05/2018 | 1.38p | 1.38p | 1.25p | 1.38p | 4215 |
| 02/05/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 01/05/2018 | 1.50p | 1.50p | 1.38p | 1.38p | 0 |
| 30/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 25/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 24/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 23/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 20/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 19/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 18/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 17/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 16/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 13/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 12/04/2018 | 1.50p | 1.50p | 1.25p | 1.50p | 2640 |
| 11/04/2018 | 1.50p | 1.75p | 1.50p | 1.50p | 10 |
| 10/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/04/2018 | 1.50p | 1.50p | 1.30p | 1.50p | 10000 |
| 06/04/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 500000 |
| 05/04/2018 | 1.50p | 1.74p | 1.50p | 1.50p | 5115 |
| 04/04/2018 | 1.50p | 1.50p | 1.28p | 1.50p | 100000 |
| 03/04/2018 | 1.50p | 1.74p | 1.30p | 1.50p | 9225 |
| 29/03/2018 | 1.50p | 1.50p | 1.30p | 1.50p | 0 |
| 28/03/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 27/03/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 26/03/2018 | 1.50p | 1.50p | 1.30p | 1.50p | 16000 |
| 23/03/2018 | 1.50p | 1.74p | 1.30p | 1.50p | 54623 |
| 22/03/2018 | 1.50p | 1.50p | 1.43p | 1.50p | 0 |
| 21/03/2018 | 1.43p | 1.43p | 1.30p | 1.43p | 15000 |
| 20/03/2018 | 1.43p | 1.43p | 1.43p | 1.43p | 0 |
| 19/03/2018 | 1.50p | 1.50p | 1.28p | 1.43p | 110000 |
| 16/03/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 15/03/2018 | 1.50p | 1.50p | 1.45p | 1.50p | 3451 |
| 14/03/2018 | 1.50p | 1.50p | 1.43p | 1.50p | 0 |
| 13/03/2018 | 1.50p | 1.50p | 1.45p | 1.50p | 144358 |
| 12/03/2018 | 1.50p | 1.50p | 1.50p | 1.50p | 0 |
| 09/03/2018 | 1.45p | 1.60p | 1.45p | 1.50p | 85000 |
| 08/03/2018 | 1.38p | 1.50p | 1.38p | 1.45p | 92795 |
| 07/03/2018 | 1.38p | 1.55p | 1.38p | 1.38p | 100000 |
| 06/03/2018 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 05/03/2018 | 1.38p | 1.39p | 1.33p | 1.38p | 54000 |
| 02/03/2018 | 1.38p | 1.50p | 1.30p | 1.38p | 53869 |
| 01/03/2018 | 1.33p | 1.40p | 1.33p | 1.38p | 100000 |
| 28/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 27/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 26/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 23/02/2018 | 1.33p | 1.33p | 1.28p | 1.33p | 380 |
| 22/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 21/02/2018 | 1.33p | 1.33p | 1.28p | 1.33p | 432 |
| 20/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 19/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 16/02/2018 | 1.33p | 1.40p | 1.33p | 1.33p | 35000 |
| 15/02/2018 | 1.33p | 1.33p | 1.33p | 1.33p | 0 |
| 14/02/2018 | 1.33p | 1.33p | 1.27p | 1.33p | 1000 |
| 13/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 12/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 09/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 08/02/2018 | 1.28p | 1.28p | 1.16p | 1.28p | 35000 |
| 07/02/2018 | 1.28p | 1.28p | 1.16p | 1.28p | 35000 |
| 06/02/2018 | 1.28p | 1.28p | 1.16p | 1.28p | 90000 |
| 05/02/2018 | 1.28p | 1.40p | 1.17p | 1.28p | 270844 |
| 02/02/2018 | 1.28p | 1.35p | 1.28p | 1.28p | 100000 |
| 01/02/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 31/01/2018 | 1.28p | 1.35p | 1.28p | 1.28p | 75000 |
| 30/01/2018 | 1.28p | 1.28p | 1.21p | 1.28p | 5108 |
| 29/01/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 26/01/2018 | 1.28p | 1.35p | 1.28p | 1.28p | 152000 |
| 25/01/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 24/01/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 23/01/2018 | 1.28p | 1.35p | 1.28p | 1.28p | 100000 |
| 22/01/2018 | 1.28p | 1.28p | 1.28p | 1.28p | 0 |
| 19/01/2018 | 1.33p | 1.33p | 1.15p | 1.28p | 433393 |
| 18/01/2018 | 1.18p | 1.40p | 1.18p | 1.33p | 357854 |
| 17/01/2018 | 1.20p | 1.30p | 1.18p | 1.18p | 77246 |
| 16/01/2018 | 1.20p | 1.30p | 1.20p | 1.20p | 15450 |
| 15/01/2018 | 1.20p | 1.40p | 1.20p | 1.20p | 180809 |
| 12/01/2018 | 1.05p | 1.30p | 1.05p | 1.20p | 1335811 |
| 11/01/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 3680 |
| 10/01/2018 | 1.05p | 1.05p | 1.00p | 1.05p | 3309 |
| 09/01/2018 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 08/01/2018 | 1.05p | 1.06p | 1.01p | 1.05p | 52174 |
| 05/01/2018 | 1.05p | 1.08p | 1.01p | 1.05p | 192376 |
| 04/01/2018 | 1.05p | 1.08p | 1.00p | 1.05p | 22360 |
| 03/01/2018 | 1.05p | 1.10p | 1.05p | 1.05p | 20000 |
| 02/01/2018 | 1.05p | 1.10p | 1.00p | 1.05p | 405414 |
| 29/12/2017 | 1.03p | 1.09p | 1.03p | 1.05p | 201109 |
| 28/12/2017 | 0.98p | 1.04p | 0.98p | 0.98p | 89420 |
| 27/12/2017 | 1.00p | 1.10p | 0.87p | 0.98p | 1229216 |
| 22/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/12/2017 | 1.38p | 1.38p | 1.30p | 1.38p | 60577 |
| 20/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/12/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 10000 |
| 18/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/12/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 61172 |
| 14/12/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 29230 |
| 13/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/12/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 10140 |
| 11/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/12/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 07/12/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 116792 |
| 06/12/2017 | 1.63p | 1.65p | 1.25p | 1.38p | 577798 |
| 05/12/2017 | 1.88p | 1.88p | 1.55p | 1.63p | 255885 |
| 04/12/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/12/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 500 |
| 30/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 29/11/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 38231 |
| 28/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 27/11/2017 | 1.63p | 1.63p | 1.52p | 1.63p | 150000 |
| 24/11/2017 | 1.63p | 1.70p | 1.63p | 1.63p | 100000 |
| 23/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/11/2017 | 1.63p | 1.70p | 1.63p | 1.63p | 15000 |
| 21/11/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 5000 |
| 20/11/2017 | 1.63p | 1.70p | 1.63p | 1.63p | 40440 |
| 17/11/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 16/11/2017 | 1.63p | 1.70p | 1.63p | 1.63p | 17353 |
| 15/11/2017 | 1.78p | 1.78p | 1.63p | 1.63p | 37500 |
| 14/11/2017 | 1.78p | 1.78p | 1.78p | 1.78p | 0 |
| 13/11/2017 | 1.85p | 1.85p | 1.78p | 1.78p | 0 |
| 10/11/2017 | 1.85p | 1.88p | 1.85p | 1.85p | 10000 |
| 09/11/2017 | 1.85p | 1.85p | 1.85p | 1.85p | 0 |
| 08/11/2017 | 1.88p | 1.90p | 1.75p | 1.85p | 407000 |
| 07/11/2017 | 1.88p | 1.88p | 1.75p | 1.88p | 6500 |
| 06/11/2017 | 1.90p | 1.90p | 1.75p | 1.88p | 79373 |
| 03/11/2017 | 1.90p | 1.90p | 1.85p | 1.90p | 56027 |
| 02/11/2017 | 1.90p | 2.00p | 1.85p | 1.90p | 19873 |
| 01/11/2017 | 2.25p | 2.25p | 1.82p | 1.90p | 750135 |
| 31/10/2017 | 2.25p | 2.30p | 2.10p | 2.25p | 102484 |
| 30/10/2017 | 2.38p | 2.38p | 2.00p | 2.25p | 230000 |
| 27/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 26/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 25/10/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 100000 |
| 24/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 23/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 20/10/2017 | 2.38p | 2.38p | 2.30p | 2.38p | 40000 |
| 19/10/2017 | 2.25p | 2.38p | 2.25p | 2.38p | 87728 |
| 18/10/2017 | 2.38p | 2.38p | 2.10p | 2.25p | 134158 |
| 17/10/2017 | 2.38p | 2.38p | 2.25p | 2.38p | 5510 |
| 16/10/2017 | 2.38p | 2.38p | 2.00p | 2.25p | 201010 |
| 13/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 12/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 5000 |
| 11/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 10/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 14063 |
| 09/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 46795 |
| 06/10/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 161379 |
| 05/10/2017 | 2.38p | 2.38p | 2.13p | 2.38p | 15000 |
| 04/10/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 261718 |
| 03/10/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 02/10/2017 | 2.38p | 2.38p | 2.13p | 2.13p | 246527 |
| 29/09/2017 | 2.13p | 2.38p | 2.13p | 2.38p | 231143 |
| 28/09/2017 | 2.38p | 2.38p | 2.13p | 2.13p | 231485 |
| 27/09/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 173141 |
| 26/09/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 102309 |
| 25/09/2017 | 1.88p | 2.13p | 1.88p | 2.13p | 897830 |
| 22/09/2017 | 2.10p | 2.10p | 1.58p | 1.88p | 221110 |
| 21/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 101000 |
| 20/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 19/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 100000 |
| 18/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 100321 |
| 15/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 91293 |
| 14/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 12100 |
| 13/09/2017 | 1.58p | 1.58p | 1.58p | 1.58p | 0 |
| 12/09/2017 | 1.60p | 1.60p | 1.58p | 1.58p | 1224599 |
| 11/09/2017 | 1.25p | 1.88p | 1.20p | 1.60p | 2708663 |
| 08/09/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 07/09/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 06/09/2017 | 1.20p | 1.20p | 1.20p | 1.20p | 0 |
| 05/09/2017 | 1.23p | 1.23p | 1.20p | 1.20p | 100000 |
| 04/09/2017 | 1.28p | 1.28p | 1.23p | 1.23p | 107058 |
| 01/09/2017 | 1.28p | 1.28p | 1.28p | 1.28p | 85961 |
| 31/08/2017 | 1.33p | 1.33p | 1.28p | 1.28p | 226164 |
| 30/08/2017 | 1.08p | 1.35p | 1.08p | 1.33p | 1917705 |
| 29/08/2017 | 1.20p | 1.20p | 1.05p | 1.08p | 569695 |
| 25/08/2017 | 1.18p | 1.20p | 1.18p | 1.20p | 400000 |
| 24/08/2017 | 1.03p | 1.18p | 1.03p | 1.18p | 1049031 |
| 23/08/2017 | 1.03p | 1.25p | 1.03p | 1.03p | 2180400 |
| 22/08/2017 | 1.38p | 1.38p | 1.03p | 1.03p | 1765000 |
| 21/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 85000 |
| 17/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 18078 |
| 16/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 15/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 14/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 11979 |
| 11/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 83985 |
*Close Price adjusted for both dividends and splits