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 |
|---|---|---|---|---|---|
| 25/10/2016 | 2.38p | 2.38p | 2.38p | 2.38p | 0 |
| 24/10/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 2720 |
| 21/10/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 25000 |
| 20/10/2016 | 2.38p | 2.38p | 2.25p | 2.38p | 265000 |
| 19/10/2016 | 2.63p | 2.63p | 2.00p | 2.38p | 114335 |
| 18/10/2016 | 2.88p | 2.88p | 1.75p | 2.63p | 2715797 |
| 17/10/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 17060 |
| 14/10/2016 | 2.88p | 2.88p | 2.55p | 2.88p | 70964 |
| 13/10/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 140000 |
| 12/10/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 20000 |
| 11/10/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 51986 |
| 10/10/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 20000 |
| 07/10/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 06/10/2016 | 2.88p | 2.88p | 2.76p | 2.88p | 17770 |
| 05/10/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 04/10/2016 | 2.88p | 3.00p | 2.75p | 2.88p | 330000 |
| 03/10/2016 | 2.63p | 2.88p | 2.60p | 2.88p | 56550 |
| 30/09/2016 | 2.63p | 2.75p | 2.60p | 2.63p | 139082 |
| 29/09/2016 | 3.13p | 3.14p | 2.63p | 2.63p | 158723 |
| 28/09/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 8000 |
| 27/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 26/09/2016 | 3.13p | 3.13p | 3.01p | 3.13p | 2073 |
| 23/09/2016 | 3.13p | 3.14p | 3.00p | 3.13p | 39591 |
| 22/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 21/09/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 20/09/2016 | 3.13p | 3.13p | 2.80p | 3.13p | 153391 |
| 19/09/2016 | 3.13p | 3.19p | 3.01p | 3.13p | 176895 |
| 16/09/2016 | 3.13p | 3.13p | 3.01p | 3.13p | 10000 |
| 15/09/2016 | 3.13p | 3.20p | 3.01p | 3.13p | 87312 |
| 14/09/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 100000 |
| 13/09/2016 | 3.13p | 3.20p | 3.01p | 3.13p | 1149 |
| 12/09/2016 | 3.88p | 3.88p | 3.00p | 3.13p | 168928 |
| 09/09/2016 | 3.38p | 3.65p | 3.38p | 3.63p | 101546 |
| 08/09/2016 | 3.88p | 3.88p | 3.00p | 3.38p | 155937 |
| 07/09/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 06/09/2016 | 4.13p | 4.13p | 3.60p | 3.88p | 69991 |
| 05/09/2016 | 4.13p | 4.18p | 4.01p | 4.13p | 14447 |
| 02/09/2016 | 4.25p | 4.25p | 4.00p | 4.13p | 616247 |
| 01/09/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 31/08/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 30/08/2016 | 4.25p | 4.42p | 4.25p | 4.25p | 408 |
| 26/08/2016 | 4.25p | 4.35p | 4.25p | 4.25p | 10000 |
| 25/08/2016 | 4.25p | 4.50p | 4.25p | 4.25p | 21500 |
| 24/08/2016 | 4.13p | 4.50p | 3.83p | 4.25p | 239222 |
| 23/08/2016 | 3.75p | 4.13p | 3.50p | 4.13p | 189888 |
| 22/08/2016 | 2.88p | 3.75p | 2.88p | 3.75p | 1055881 |
| 19/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 17/08/2016 | 2.88p | 2.99p | 2.88p | 2.88p | 15000 |
| 16/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 15/08/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 12/08/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 50000 |
| 11/08/2016 | 3.13p | 3.13p | 2.79p | 2.88p | 15516 |
| 10/08/2016 | 3.25p | 3.25p | 2.75p | 3.13p | 65000 |
| 09/08/2016 | 3.25p | 3.25p | 3.00p | 3.25p | 130000 |
| 08/08/2016 | 3.13p | 3.15p | 3.13p | 3.13p | 7539 |
| 05/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/08/2016 | 3.13p | 3.15p | 2.83p | 3.13p | 10000 |
| 03/08/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 02/08/2016 | 3.13p | 3.20p | 3.13p | 3.13p | 2156 |
| 01/08/2016 | 2.88p | 3.13p | 2.83p | 3.13p | 48020 |
| 29/07/2016 | 2.88p | 2.95p | 2.88p | 2.88p | 54500 |
| 28/07/2016 | 2.88p | 2.95p | 2.88p | 2.88p | 950 |
| 27/07/2016 | 2.88p | 2.98p | 2.78p | 2.88p | 39600 |
| 26/07/2016 | 2.50p | 2.90p | 2.50p | 2.88p | 24484 |
| 25/07/2016 | 2.88p | 2.98p | 2.88p | 2.88p | 8270 |
| 22/07/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 5293 |
| 21/07/2016 | 2.88p | 3.00p | 2.75p | 2.88p | 584000 |
| 20/07/2016 | 2.88p | 2.98p | 2.75p | 2.88p | 72952 |
| 19/07/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 18/07/2016 | 3.00p | 3.10p | 2.75p | 2.88p | 131250 |
| 15/07/2016 | 3.13p | 3.13p | 3.00p | 3.00p | 30860 |
| 14/07/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 188839 |
| 13/07/2016 | 3.13p | 3.20p | 3.00p | 3.13p | 186222 |
| 12/07/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 10000 |
| 11/07/2016 | 3.13p | 3.13p | 2.75p | 3.13p | 146865 |
| 08/07/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 07/07/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 28000 |
| 06/07/2016 | 3.13p | 3.13p | 3.00p | 3.13p | 102758 |
| 05/07/2016 | 3.13p | 3.24p | 3.00p | 3.13p | 41976 |
| 04/07/2016 | 3.38p | 3.38p | 3.13p | 3.13p | 35000 |
| 01/07/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 30911 |
| 30/06/2016 | 3.38p | 3.49p | 3.38p | 3.38p | 8315 |
| 29/06/2016 | 3.88p | 3.88p | 3.50p | 3.50p | 68695 |
| 28/06/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 50000 |
| 27/06/2016 | 4.13p | 4.13p | 3.88p | 3.88p | 10000 |
| 24/06/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 17126 |
| 23/06/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 16664 |
| 22/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 21/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 1557 |
| 20/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 17/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 1158 |
| 15/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 13/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 10/06/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 20001 |
| 09/06/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 115700 |
| 08/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 07/06/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 118178 |
| 06/06/2016 | 4.38p | 4.38p | 4.30p | 4.38p | 19800 |
| 03/06/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 45000 |
| 02/06/2016 | 4.38p | 4.38p | 4.13p | 4.38p | 215000 |
| 01/06/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 31/05/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 100864 |
| 27/05/2016 | 4.38p | 4.38p | 4.35p | 4.38p | 414 |
| 26/05/2016 | 4.38p | 4.50p | 4.25p | 4.38p | 282383 |
| 25/05/2016 | 4.38p | 4.38p | 4.28p | 4.38p | 44646 |
| 24/05/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 31036 |
| 23/05/2016 | 4.38p | 4.40p | 4.25p | 4.38p | 385788 |
| 20/05/2016 | 3.88p | 4.48p | 3.88p | 4.38p | 334651 |
| 19/05/2016 | 3.75p | 3.88p | 3.75p | 3.88p | 0 |
| 18/05/2016 | 3.63p | 3.75p | 3.63p | 3.75p | 47500 |
| 17/05/2016 | 3.63p | 3.65p | 3.63p | 3.63p | 81849 |
| 16/05/2016 | 3.63p | 3.68p | 3.63p | 3.63p | 50000 |
| 13/05/2016 | 3.63p | 3.63p | 3.50p | 3.63p | 57237 |
| 12/05/2016 | 3.63p | 3.70p | 3.63p | 3.63p | 15000 |
| 11/05/2016 | 3.63p | 3.63p | 3.63p | 3.63p | 0 |
| 10/05/2016 | 3.38p | 3.70p | 3.38p | 3.63p | 367297 |
| 09/05/2016 | 2.50p | 3.50p | 2.50p | 3.38p | 878870 |
| 06/05/2016 | 3.13p | 3.13p | 3.09p | 3.13p | 5339 |
| 05/05/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 04/05/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 03/05/2016 | 3.13p | 3.13p | 3.10p | 3.13p | 15967 |
| 29/04/2016 | 3.13p | 3.13p | 3.13p | 3.13p | 0 |
| 28/04/2016 | 3.13p | 3.25p | 3.12p | 3.13p | 317612 |
| 27/04/2016 | 3.13p | 3.15p | 3.13p | 3.13p | 26066 |
| 26/04/2016 | 3.13p | 3.25p | 3.02p | 3.13p | 39123 |
| 25/04/2016 | 3.00p | 3.25p | 2.80p | 3.13p | 350922 |
| 22/04/2016 | 2.88p | 3.00p | 2.81p | 3.00p | 52792 |
| 21/04/2016 | 2.63p | 2.99p | 2.63p | 2.88p | 185000 |
| 20/04/2016 | 2.63p | 2.63p | 2.53p | 2.63p | 252711 |
| 19/04/2016 | 2.63p | 2.63p | 2.50p | 2.63p | 110000 |
| 18/04/2016 | 2.88p | 2.89p | 2.00p | 2.63p | 1207118 |
| 15/04/2016 | 2.88p | 2.88p | 2.88p | 2.88p | 0 |
| 14/04/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 82953 |
| 13/04/2016 | 2.88p | 2.88p | 2.75p | 2.88p | 16000 |
| 12/04/2016 | 2.88p | 2.95p | 2.75p | 2.88p | 30000 |
| 11/04/2016 | 2.88p | 3.00p | 2.88p | 2.88p | 38465 |
| 08/04/2016 | 3.00p | 3.00p | 2.75p | 2.88p | 83461 |
| 07/04/2016 | 3.38p | 3.38p | 3.13p | 3.13p | 0 |
| 06/04/2016 | 3.38p | 3.38p | 3.25p | 3.38p | 10143 |
| 05/04/2016 | 3.38p | 3.40p | 3.38p | 3.38p | 25000 |
| 04/04/2016 | 3.88p | 3.88p | 3.15p | 3.38p | 245000 |
| 01/04/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 31/03/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 25436 |
| 30/03/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 40161 |
| 29/03/2016 | 3.88p | 3.88p | 3.88p | 3.88p | 0 |
| 24/03/2016 | 3.88p | 3.88p | 3.75p | 3.88p | 153132 |
| 23/03/2016 | 4.00p | 4.00p | 3.75p | 3.88p | 561000 |
| 22/03/2016 | 4.25p | 4.25p | 4.00p | 4.00p | 21500 |
| 21/03/2016 | 4.38p | 4.38p | 3.75p | 4.25p | 616545 |
| 18/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 17/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 16/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 15/03/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 14/03/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 68663 |
| 11/03/2016 | 4.75p | 4.75p | 4.00p | 4.38p | 180489 |
| 10/03/2016 | 4.75p | 4.75p | 4.75p | 4.75p | 0 |
| 09/03/2016 | 5.00p | 5.00p | 4.50p | 4.75p | 65000 |
| 08/03/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 84000 |
| 07/03/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 15000 |
| 04/03/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 150844 |
| 03/03/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 15000 |
| 02/03/2016 | 5.00p | 5.00p | 4.51p | 5.00p | 925 |
| 01/03/2016 | 5.00p | 5.00p | 4.50p | 5.00p | 32333 |
| 29/02/2016 | 4.75p | 5.00p | 4.60p | 5.00p | 159348 |
| 26/02/2016 | 4.63p | 4.75p | 4.26p | 4.75p | 45187 |
| 25/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 24/02/2016 | 4.63p | 4.63p | 4.63p | 4.63p | 0 |
| 23/02/2016 | 4.25p | 4.63p | 4.22p | 4.63p | 36601 |
| 22/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 19/02/2016 | 4.25p | 4.25p | 4.25p | 4.25p | 0 |
| 18/02/2016 | 4.13p | 4.25p | 4.00p | 4.25p | 85000 |
| 17/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 16/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 15/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 12/02/2016 | 4.13p | 4.13p | 4.00p | 4.13p | 26000 |
| 11/02/2016 | 4.25p | 4.25p | 3.75p | 4.13p | 41105 |
| 10/02/2016 | 4.25p | 4.25p | 4.00p | 4.25p | 17605 |
| 09/02/2016 | 4.13p | 4.25p | 4.08p | 4.25p | 976 |
| 08/02/2016 | 4.13p | 4.15p | 4.03p | 4.13p | 36569 |
| 05/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 04/02/2016 | 4.13p | 4.13p | 4.03p | 4.13p | 90014 |
| 03/02/2016 | 4.13p | 4.13p | 4.13p | 4.13p | 0 |
| 02/02/2016 | 4.38p | 4.38p | 4.00p | 4.13p | 555124 |
| 01/02/2016 | 4.38p | 4.38p | 4.25p | 4.38p | 62325 |
| 29/01/2016 | 4.38p | 4.38p | 4.38p | 4.38p | 0 |
| 28/01/2016 | 4.38p | 4.50p | 4.38p | 4.38p | 10513 |
| 27/01/2016 | 3.63p | 4.47p | 3.63p | 4.38p | 963587 |
| 26/01/2016 | 3.63p | 3.75p | 3.63p | 3.63p | 1848983 |
| 25/01/2016 | 3.63p | 4.00p | 3.63p | 3.88p | 813261 |
| 22/01/2016 | 5.75p | 5.80p | 5.75p | 5.75p | 5400 |
| 21/01/2016 | 5.75p | 5.75p | 5.50p | 5.75p | 39005 |
| 20/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 19/01/2016 | 5.75p | 5.75p | 5.75p | 5.75p | 0 |
| 18/01/2016 | 5.63p | 5.75p | 5.50p | 5.75p | 987774 |
| 15/01/2016 | 5.63p | 5.70p | 5.50p | 5.63p | 75218 |
| 14/01/2016 | 5.63p | 5.63p | 5.63p | 5.63p | 0 |
| 13/01/2016 | 5.75p | 5.85p | 5.58p | 5.63p | 19606 |
*Close Price adjusted for both dividends and splits