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 |
|---|---|---|---|---|---|
| 10/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 114191 |
| 09/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 85000 |
| 08/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 177678 |
| 07/08/2017 | 1.50p | 1.50p | 1.38p | 1.38p | 100000 |
| 04/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 28000 |
| 03/08/2017 | 1.50p | 1.50p | 1.50p | 1.50p | 126000 |
| 02/08/2017 | 1.38p | 1.50p | 1.38p | 1.50p | 353735 |
| 01/08/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 50000 |
| 31/07/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 18505 |
| 28/07/2017 | 1.63p | 1.63p | 1.38p | 1.38p | 417261 |
| 27/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 493 |
| 26/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 25/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 209488 |
| 24/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 461 |
| 21/07/2017 | 1.75p | 1.88p | 1.63p | 1.63p | 221059 |
| 20/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 151433 |
| 19/07/2017 | 1.88p | 1.88p | 1.88p | 1.88p | 315423 |
| 18/07/2017 | 1.63p | 2.38p | 1.38p | 1.88p | 1843452 |
| 17/07/2017 | 1.50p | 1.63p | 1.38p | 1.38p | 225617 |
| 14/07/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 64000 |
| 13/07/2017 | 1.88p | 1.88p | 1.63p | 1.63p | 236371 |
| 12/07/2017 | 2.13p | 2.13p | 1.88p | 1.88p | 75722 |
| 11/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 0 |
| 10/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 12500 |
| 07/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 13425 |
| 06/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 20353 |
| 05/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 78791 |
| 04/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 84678 |
| 03/07/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 1693 |
| 30/06/2017 | 2.13p | 2.13p | 2.13p | 2.13p | 101788 |
| 29/06/2017 | 2.38p | 2.38p | 2.13p | 2.13p | 376976 |
| 28/06/2017 | 2.38p | 2.38p | 2.38p | 2.38p | 819316 |
| 27/06/2017 | 2.50p | 2.50p | 2.38p | 2.38p | 0 |
| 26/06/2017 | 2.75p | 2.75p | 2.50p | 2.50p | 338691 |
| 23/06/2017 | 1.63p | 2.75p | 1.63p | 2.75p | 50000 |
| 22/06/2017 | 1.88p | 2.00p | 1.38p | 1.63p | 0 |
| 21/06/2017 | 1.63p | 3.13p | 1.05p | 1.88p | 0 |
| 20/06/2017 | 1.13p | 1.15p | 0.28p | 1.05p | 0 |
| 19/06/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 0 |
| 16/06/2017 | 0.28p | 0.28p | 0.28p | 0.28p | 177274 |
| 15/06/2017 | 0.28p | 0.28p | 0.21p | 0.28p | 671816 |
| 14/06/2017 | 0.28p | 0.29p | 0.26p | 0.28p | 385456 |
| 13/06/2017 | 0.18p | 0.28p | 0.16p | 0.28p | 902241 |
| 12/06/2017 | 0.33p | 0.35p | 0.28p | 0.28p | 1095155 |
| 09/06/2017 | 0.45p | 0.50p | 0.35p | 0.38p | 548316 |
| 08/06/2017 | 0.93p | 0.93p | 0.70p | 0.78p | 735524 |
| 07/06/2017 | 0.93p | 0.93p | 0.93p | 0.93p | 0 |
| 06/06/2017 | 0.93p | 0.95p | 0.91p | 0.93p | 69907 |
| 05/06/2017 | 1.05p | 1.05p | 0.93p | 0.93p | 150000 |
| 02/06/2017 | 1.05p | 1.05p | 1.00p | 1.05p | 110000 |
| 01/06/2017 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 31/05/2017 | 1.05p | 1.05p | 1.00p | 1.05p | 401189 |
| 30/05/2017 | 1.05p | 1.07p | 1.00p | 1.05p | 69747 |
| 26/05/2017 | 1.13p | 1.13p | 1.05p | 1.05p | 0 |
| 25/05/2017 | 1.13p | 1.13p | 1.00p | 1.13p | 10000 |
| 24/05/2017 | 1.13p | 1.13p | 1.00p | 1.13p | 17237 |
| 23/05/2017 | 1.13p | 1.13p | 1.08p | 1.13p | 13216 |
| 22/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 19/05/2017 | 1.13p | 1.13p | 1.10p | 1.13p | 100000 |
| 18/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 17/05/2017 | 1.13p | 1.15p | 1.02p | 1.13p | 130000 |
| 16/05/2017 | 1.13p | 1.15p | 1.02p | 1.13p | 38500 |
| 15/05/2017 | 1.13p | 1.14p | 1.13p | 1.13p | 53338 |
| 12/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 11/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 10/05/2017 | 1.13p | 1.13p | 1.10p | 1.13p | 60000 |
| 09/05/2017 | 1.13p | 1.13p | 1.13p | 1.13p | 0 |
| 08/05/2017 | 1.38p | 1.38p | 0.85p | 1.13p | 1490088 |
| 05/05/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 25000 |
| 04/05/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/05/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 02/05/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 28/04/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 34500 |
| 27/04/2017 | 1.38p | 1.38p | 1.26p | 1.38p | 2919 |
| 26/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 25/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 24/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 21/04/2017 | 1.38p | 1.38p | 1.26p | 1.38p | 52618 |
| 20/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 19/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 18/04/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 20375 |
| 13/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 12/04/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 1744 |
| 11/04/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 54028 |
| 10/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 07/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 06/04/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 60000 |
| 05/04/2017 | 1.38p | 1.40p | 1.28p | 1.38p | 110281 |
| 04/04/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 1385 |
| 03/04/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 31/03/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 30/03/2017 | 1.38p | 1.38p | 1.35p | 1.38p | 100000 |
| 29/03/2017 | 1.38p | 1.40p | 1.20p | 1.38p | 702928 |
| 28/03/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 27/03/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 10600 |
| 24/03/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 23/03/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 190000 |
| 22/03/2017 | 1.38p | 1.45p | 1.25p | 1.38p | 63404 |
| 21/03/2017 | 1.38p | 1.63p | 1.38p | 1.38p | 0 |
| 20/03/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 17/03/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 8738 |
| 16/03/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 15/03/2017 | 1.63p | 1.63p | 1.55p | 1.63p | 646 |
| 14/03/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 25000 |
| 13/03/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 17949 |
| 10/03/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 42650 |
| 09/03/2017 | 1.63p | 1.63p | 1.60p | 1.63p | 30750 |
| 08/03/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 07/03/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 163704 |
| 06/03/2017 | 1.63p | 1.63p | 1.52p | 1.63p | 142237 |
| 03/03/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 52000 |
| 02/03/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 01/03/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 28/02/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 8900 |
| 27/02/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 65659 |
| 24/02/2017 | 1.63p | 1.63p | 1.53p | 1.63p | 18793 |
| 23/02/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 22/02/2017 | 1.63p | 1.63p | 1.63p | 1.63p | 0 |
| 21/02/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 13333 |
| 20/02/2017 | 1.63p | 1.63p | 1.53p | 1.63p | 16439 |
| 17/02/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 14060 |
| 16/02/2017 | 1.63p | 1.63p | 1.50p | 1.63p | 57471 |
| 15/02/2017 | 1.63p | 1.63p | 1.51p | 1.63p | 256919 |
| 14/02/2017 | 1.63p | 1.86p | 1.53p | 1.63p | 2002665 |
| 13/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 10/02/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 6551 |
| 09/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 08/02/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 1200 |
| 07/02/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 62000 |
| 06/02/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 03/02/2017 | 1.38p | 1.38p | 1.30p | 1.38p | 20000 |
| 02/02/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 224 |
| 01/02/2017 | 1.38p | 1.38p | 1.30p | 1.38p | 50000 |
| 31/01/2017 | 1.38p | 1.38p | 1.28p | 1.38p | 10000 |
| 30/01/2017 | 1.38p | 1.38p | 1.28p | 1.38p | 588235 |
| 27/01/2017 | 1.38p | 1.38p | 1.38p | 1.38p | 0 |
| 26/01/2017 | 1.38p | 1.38p | 1.28p | 1.38p | 20009 |
| 25/01/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 4500 |
| 24/01/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 72884 |
| 23/01/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 125000 |
| 20/01/2017 | 1.50p | 1.50p | 1.35p | 1.38p | 104745 |
| 19/01/2017 | 1.63p | 1.63p | 1.40p | 1.63p | 380166 |
| 18/01/2017 | 1.75p | 1.75p | 1.50p | 1.63p | 94035 |
| 17/01/2017 | 1.75p | 1.75p | 1.75p | 1.75p | 0 |
| 16/01/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 15000 |
| 13/01/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 32000 |
| 12/01/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 59000 |
| 11/01/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 70465 |
| 10/01/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 369436 |
| 09/01/2017 | 1.75p | 1.75p | 1.50p | 1.75p | 544754 |
| 06/01/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 96934 |
| 05/01/2017 | 1.38p | 1.38p | 1.25p | 1.38p | 330526 |
| 04/01/2017 | 1.38p | 1.38p | 1.00p | 1.38p | 216683 |
| 03/01/2017 | 1.63p | 1.75p | 1.25p | 1.38p | 1349073 |
| 30/12/2016 | 0.93p | 0.93p | 0.85p | 0.93p | 2651 |
| 29/12/2016 | 0.98p | 0.98p | 0.85p | 0.93p | 125875 |
| 28/12/2016 | 0.98p | 0.98p | 0.98p | 0.98p | 0 |
| 23/12/2016 | 0.98p | 0.98p | 0.95p | 0.98p | 37378 |
| 22/12/2016 | 0.98p | 0.98p | 0.95p | 0.98p | 52631 |
| 21/12/2016 | 0.98p | 0.98p | 0.75p | 0.98p | 558009 |
| 20/12/2016 | 1.00p | 1.03p | 0.98p | 0.98p | 0 |
| 19/12/2016 | 1.03p | 1.03p | 1.01p | 1.03p | 18960 |
| 16/12/2016 | 1.03p | 1.03p | 1.00p | 1.03p | 11000 |
| 15/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 14/12/2016 | 1.03p | 1.03p | 1.00p | 1.03p | 79114 |
| 13/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 12/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 09/12/2016 | 1.03p | 1.03p | 1.01p | 1.03p | 30000 |
| 08/12/2016 | 1.03p | 1.03p | 1.00p | 1.03p | 50000 |
| 07/12/2016 | 1.03p | 1.03p | 1.01p | 1.03p | 23515 |
| 06/12/2016 | 1.03p | 1.03p | 1.03p | 1.03p | 0 |
| 05/12/2016 | 1.05p | 1.05p | 1.03p | 1.03p | 0 |
| 02/12/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 30454 |
| 01/12/2016 | 1.05p | 1.05p | 1.00p | 1.05p | 40000 |
| 30/11/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 29/11/2016 | 1.05p | 1.05p | 1.03p | 1.05p | 66990 |
| 28/11/2016 | 1.05p | 1.05p | 1.04p | 1.05p | 50000 |
| 25/11/2016 | 1.05p | 1.05p | 1.01p | 1.05p | 116708 |
| 24/11/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 23/11/2016 | 1.03p | 1.05p | 1.02p | 1.05p | 303403 |
| 22/11/2016 | 1.03p | 1.03p | 1.02p | 1.03p | 18670 |
| 21/11/2016 | 1.03p | 1.03p | 1.02p | 1.03p | 800 |
| 18/11/2016 | 1.05p | 1.05p | 1.01p | 1.03p | 61583 |
| 17/11/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 16/11/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 15/11/2016 | 1.05p | 1.05p | 1.05p | 1.05p | 0 |
| 14/11/2016 | 1.08p | 1.08p | 1.01p | 1.05p | 72465 |
| 11/11/2016 | 0.93p | 1.15p | 0.93p | 1.08p | 1886385 |
| 10/11/2016 | 0.93p | 0.95p | 0.91p | 0.93p | 1461810 |
| 09/11/2016 | 0.95p | 0.95p | 0.92p | 0.93p | 100000 |
| 08/11/2016 | 1.03p | 1.03p | 1.00p | 1.03p | 54888 |
| 07/11/2016 | 1.05p | 1.06p | 0.95p | 1.03p | 230387 |
| 04/11/2016 | 0.95p | 1.19p | 0.95p | 1.05p | 1178976 |
| 03/11/2016 | 0.75p | 1.25p | 0.75p | 0.95p | 3003151 |
| 02/11/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 19590 |
| 01/11/2016 | 2.38p | 2.38p | 2.28p | 2.38p | 8458 |
| 31/10/2016 | 2.38p | 2.38p | 2.00p | 2.38p | 52777 |
| 28/10/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 14536 |
| 27/10/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 26/10/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 250000 |
*Close Price adjusted for both dividends and splits