HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

  1. Home
    2. /
  2. Company
    3. /
  3. HaloSource Corporation (DI)

Date Open High Low Close* Volume
13/06/2014 6.38p 6.38p 5.75p 6.38p 15060
12/06/2014 6.38p 6.38p 5.50p 6.38p 120000
11/06/2014 6.38p 7.00p 6.38p 6.38p 10000
10/06/2014 6.38p 6.38p 5.75p 6.38p 3632
09/06/2014 6.38p 6.38p 5.75p 6.38p 13597
06/06/2014 6.38p 6.38p 5.35p 6.38p 50000
05/06/2014 6.38p 6.38p 5.35p 6.38p 115000
04/06/2014 6.38p 6.38p 5.75p 6.38p 0
03/06/2014 6.38p 6.38p 5.75p 6.38p 25000
02/06/2014 6.38p 6.38p 6.30p 6.38p 0
30/05/2014 6.38p 6.38p 6.30p 6.38p 0
29/05/2014 6.38p 6.38p 6.30p 6.38p 50000
28/05/2014 6.13p 6.50p 6.13p 6.38p 32000
27/05/2014 6.13p 6.13p 5.75p 6.13p 0
23/05/2014 6.13p 6.13p 5.75p 6.13p 0
22/05/2014 6.13p 6.13p 5.75p 6.13p 0
21/05/2014 6.13p 6.13p 5.75p 6.13p 0
20/05/2014 6.13p 6.13p 5.75p 6.13p 0
19/05/2014 6.13p 6.13p 5.75p 6.13p 30000
16/05/2014 6.13p 6.13p 5.75p 6.13p 0
15/05/2014 6.13p 6.13p 5.75p 6.13p 20481
14/05/2014 6.13p 6.13p 5.75p 6.13p 0
13/05/2014 6.13p 6.13p 5.75p 6.13p 47500
12/05/2014 6.13p 6.13p 6.00p 6.13p 500
09/05/2014 6.13p 6.13p 5.75p 6.13p 3000
08/05/2014 6.13p 6.13p 5.85p 6.13p 290735
07/05/2014 6.13p 6.38p 5.85p 6.13p 94100
06/05/2014 6.13p 6.13p 5.49p 6.13p 102250
02/05/2014 6.13p 6.50p 5.88p 6.13p 0
01/05/2014 6.13p 6.50p 5.88p 6.13p 3001
30/04/2014 5.88p 6.00p 5.80p 5.88p 86207
29/04/2014 5.88p 5.88p 5.75p 5.88p 18622
28/04/2014 6.25p 6.25p 5.75p 5.88p 10000
25/04/2014 6.25p 6.25p 5.75p 6.25p 10000
24/04/2014 6.25p 6.25p 5.55p 6.25p 129544
23/04/2014 6.25p 6.30p 5.75p 6.25p 0
22/04/2014 6.25p 6.30p 5.75p 6.25p 102992
17/04/2014 6.25p 6.30p 6.25p 6.25p 15000
16/04/2014 6.25p 6.25p 6.25p 6.25p 40000
15/04/2014 6.25p 6.50p 5.80p 6.25p 148936
14/04/2014 6.13p 6.40p 6.13p 6.13p 46000
11/04/2014 6.13p 6.40p 6.13p 6.13p 4000
10/04/2014 6.00p 6.40p 5.75p 6.13p 762892
09/04/2014 6.00p 6.30p 6.00p 6.00p 131007
08/04/2014 5.75p 6.35p 5.75p 6.00p 422921
07/04/2014 5.50p 6.10p 5.50p 5.75p 104012
04/04/2014 5.13p 5.65p 5.00p 5.50p 157119
03/04/2014 5.25p 5.50p 4.50p 5.00p 692500
02/04/2014 5.75p 5.75p 5.25p 5.25p 68700
01/04/2014 5.75p 6.50p 5.02p 6.50p 173695
31/03/2014 5.75p 6.50p 5.00p 5.75p 263866
28/03/2014 5.75p 5.75p 4.75p 5.75p 74196
27/03/2014 5.75p 6.00p 5.75p 5.75p 0
26/03/2014 5.75p 6.00p 5.75p 5.75p 0
25/03/2014 5.75p 6.00p 5.75p 5.75p 0
24/03/2014 5.75p 6.00p 5.75p 5.75p 15478
21/03/2014 5.75p 5.75p 5.50p 5.75p 0
20/03/2014 5.75p 5.75p 5.50p 5.75p 6365
19/03/2014 5.75p 5.75p 3.00p 5.75p 10590439
18/03/2014 5.75p 6.50p 5.75p 5.75p 90000
17/03/2014 7.00p 7.00p 5.45p 5.75p 365000
14/03/2014 7.00p 7.00p 6.00p 7.00p 28946
13/03/2014 7.00p 7.00p 7.00p 7.00p 242702
12/03/2014 7.00p 8.00p 7.00p 8.00p 60000
11/03/2014 7.00p 7.00p 6.50p 7.00p 0
10/03/2014 7.00p 7.00p 6.50p 7.00p 0
07/03/2014 7.00p 7.00p 6.50p 7.00p 182500
06/03/2014 7.00p 7.50p 6.20p 7.00p 4748
05/03/2014 7.00p 7.75p 7.00p 7.00p 0
04/03/2014 7.00p 7.75p 7.00p 7.00p 0
03/03/2014 7.75p 7.75p 7.00p 7.00p 20000
28/02/2014 7.75p 8.25p 7.50p 7.75p 0
27/02/2014 8.00p 8.25p 7.50p 7.75p 0
26/02/2014 8.00p 8.25p 7.50p 8.00p 0
25/02/2014 8.00p 8.25p 7.50p 8.00p 0
24/02/2014 8.00p 8.25p 7.50p 8.00p 50920
21/02/2014 8.00p 8.01p 7.50p 8.00p 17500
20/02/2014 8.00p 8.25p 8.00p 8.00p 0
19/02/2014 8.00p 8.25p 8.00p 8.00p 196033
18/02/2014 8.00p 8.25p 7.50p 8.00p 13233
17/02/2014 8.25p 9.00p 8.02p 8.25p 8500
14/02/2014 8.25p 9.00p 8.25p 9.00p 17500
13/02/2014 8.25p 8.50p 8.25p 8.25p 180000
12/02/2014 8.25p 8.40p 8.25p 8.25p 2256
11/02/2014 8.25p 8.25p 8.10p 8.25p 30000
10/02/2014 8.25p 8.25p 8.10p 8.10p 30000
07/02/2014 8.25p 8.50p 8.00p 8.25p 32992
06/02/2014 9.00p 9.00p 7.38p 8.25p 1854800
05/02/2014 9.00p 9.00p 8.40p 9.00p 2920
04/02/2014 10.50p 11.50p 9.00p 9.00p 255000
03/02/2014 12.50p 12.50p 11.50p 11.50p 13000
31/01/2014 12.50p 12.50p 11.00p 12.50p 200000
30/01/2014 12.50p 12.75p 11.50p 12.50p 0
29/01/2014 12.75p 12.75p 11.50p 12.50p 0
28/01/2014 12.75p 12.75p 11.50p 12.75p 25000
27/01/2014 12.75p 13.00p 12.50p 12.75p 0
24/01/2014 12.75p 13.00p 12.50p 12.75p 0
23/01/2014 12.75p 13.00p 12.50p 12.75p 21482
22/01/2014 12.50p 12.50p 12.00p 12.50p 180000
21/01/2014 12.50p 12.50p 12.50p 12.50p 200000
20/01/2014 12.50p 12.50p 12.00p 12.50p 135000
17/01/2014 12.50p 12.50p 11.00p 12.50p 850
16/01/2014 13.25p 13.25p 11.50p 12.50p 37057
15/01/2014 13.25p 13.25p 13.00p 13.00p 21000
14/01/2014 13.50p 13.50p 12.65p 13.25p 254000
13/01/2014 15.75p 17.00p 13.00p 13.50p 137942
10/01/2014 18.25p 18.25p 14.50p 15.75p 519896
09/01/2014 18.50p 19.00p 18.00p 18.50p 0
08/01/2014 19.00p 19.00p 18.00p 19.00p 0
07/01/2014 19.00p 19.00p 18.00p 19.00p 0
06/01/2014 19.00p 19.00p 18.00p 19.00p 0
03/01/2014 19.00p 19.00p 18.00p 19.00p 4439
02/01/2014 19.00p 19.00p 15.00p 19.00p 0
31/12/2013 19.00p 19.00p 15.00p 19.00p 207500
30/12/2013 19.00p 19.00p 18.50p 19.00p 0
27/12/2013 19.00p 19.00p 18.50p 19.00p 2000
24/12/2013 19.00p 19.00p 18.00p 19.00p 10000
23/12/2013 19.00p 19.00p 18.00p 19.00p 10000
20/12/2013 19.00p 20.01p 18.00p 19.00p 0
19/12/2013 19.00p 20.01p 18.00p 19.00p 17365
18/12/2013 19.00p 20.01p 19.00p 19.00p 10000
17/12/2013 19.00p 19.00p 19.00p 19.00p 10000
16/12/2013 19.00p 19.00p 18.10p 19.00p 2782
13/12/2013 19.00p 19.00p 18.10p 19.00p 0
12/12/2013 19.00p 19.00p 18.10p 19.00p 2406
11/12/2013 19.00p 20.00p 17.50p 19.00p 120000
10/12/2013 19.00p 19.00p 18.00p 19.00p 0
09/12/2013 19.00p 19.00p 18.00p 19.00p 1259
06/12/2013 19.00p 19.00p 18.85p 19.00p 1266
05/12/2013 19.00p 19.00p 18.10p 19.00p 0
04/12/2013 19.00p 19.00p 18.10p 19.00p 15000
03/12/2013 19.00p 19.00p 18.00p 19.00p 37407
02/12/2013 19.00p 19.21p 18.00p 19.00p 592800
29/11/2013 19.00p 19.00p 18.00p 19.00p 36615
28/11/2013 19.50p 19.50p 17.00p 19.00p 0
27/11/2013 19.00p 19.00p 17.00p 19.00p 462500
26/11/2013 19.00p 19.00p 18.90p 19.00p 17604
25/11/2013 19.00p 19.00p 19.00p 19.00p 35000
22/11/2013 19.00p 19.00p 18.00p 19.00p 22436
21/11/2013 19.00p 19.50p 17.00p 18.00p 109314
20/11/2013 18.50p 18.50p 18.00p 18.50p 21685
19/11/2013 18.50p 18.80p 18.50p 18.50p 10000
18/11/2013 18.50p 18.50p 18.00p 18.50p 53474
15/11/2013 18.50p 18.80p 18.00p 18.00p 411315
14/11/2013 18.50p 18.80p 18.50p 18.50p 7978
13/11/2013 18.25p 18.50p 17.65p 18.50p 417923
12/11/2013 18.25p 18.70p 17.65p 18.25p 5195
11/11/2013 18.25p 19.00p 17.57p 18.25p 50150
08/11/2013 18.00p 19.00p 17.60p 18.25p 1649307
07/11/2013 18.00p 18.50p 18.00p 18.00p 169
06/11/2013 18.00p 18.50p 18.00p 18.00p 763550
05/11/2013 17.75p 18.00p 17.00p 18.00p 3603939
04/11/2013 17.75p 18.00p 17.75p 18.00p 163111
01/11/2013 17.75p 18.00p 17.75p 17.75p 888888
31/10/2013 17.75p 17.75p 16.60p 17.75p 47757
30/10/2013 18.50p 18.50p 16.00p 17.75p 768808
29/10/2013 18.50p 18.50p 18.40p 18.50p 575528
28/10/2013 18.50p 18.50p 18.45p 18.50p 18438
25/10/2013 18.00p 19.00p 17.00p 18.50p 439042
24/10/2013 18.50p 20.00p 16.00p 17.00p 597870
23/10/2013 13.25p 17.90p 12.75p 17.00p 4890510
22/10/2013 13.00p 13.90p 12.10p 12.75p 98534
21/10/2013 9.75p 13.90p 9.00p 13.00p 1846240
18/10/2013 9.25p 10.25p 9.00p 9.75p 396529
17/10/2013 10.25p 11.00p 8.10p 9.25p 51171
16/10/2013 15.00p 15.00p 9.00p 11.00p 254658
15/10/2013 15.00p 15.50p 14.00p 15.00p 0
14/10/2013 15.00p 15.50p 14.00p 15.00p 83450
11/10/2013 16.50p 16.50p 14.00p 15.00p 20542
10/10/2013 17.00p 17.00p 16.00p 16.50p 60000
09/10/2013 17.00p 17.50p 17.00p 17.00p 0
08/10/2013 17.00p 17.50p 17.00p 17.00p 1671
07/10/2013 17.00p 17.50p 17.00p 17.00p 2567
04/10/2013 17.00p 17.50p 17.00p 17.00p 8388
03/10/2013 17.00p 17.00p 16.25p 17.00p 8000
02/10/2013 17.00p 18.50p 17.00p 17.00p 0
01/10/2013 18.50p 18.50p 17.00p 17.00p 141471
30/09/2013 18.50p 18.50p 17.00p 18.50p 14163
27/09/2013 19.50p 19.90p 18.00p 18.50p 37883
26/09/2013 19.00p 20.00p 19.00p 19.50p 104000
25/09/2013 19.00p 19.00p 17.00p 19.00p 0
24/09/2013 19.00p 19.00p 17.00p 19.00p 237500
23/09/2013 19.00p 19.00p 17.00p 19.00p 2200
20/09/2013 19.00p 21.00p 19.00p 19.00p 0
19/09/2013 19.00p 21.00p 19.00p 19.00p 0
18/09/2013 19.00p 21.00p 19.00p 19.00p 240055
17/09/2013 19.00p 19.00p 17.00p 19.00p 2700
16/09/2013 19.50p 19.50p 18.00p 19.00p 8000
13/09/2013 20.00p 20.00p 19.00p 19.50p 22455
12/09/2013 20.00p 20.40p 19.00p 20.00p 23110
11/09/2013 20.00p 20.48p 19.25p 20.00p 18163
10/09/2013 20.00p 20.48p 20.00p 20.00p 1399
09/09/2013 20.50p 20.50p 19.00p 20.00p 47334
06/09/2013 20.50p 20.50p 19.00p 20.50p 0
05/09/2013 20.50p 20.50p 19.00p 20.50p 2911
04/09/2013 20.50p 20.50p 20.00p 20.50p 0
03/09/2013 20.50p 20.50p 20.00p 20.50p 0
02/09/2013 20.50p 20.50p 20.00p 20.50p 44204
30/08/2013 20.50p 21.00p 20.50p 20.50p 6641
29/08/2013 20.50p 21.00p 20.48p 20.50p 0

*Close Price adjusted for both dividends and splits