HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
09/11/2012 35.50p 36.40p 34.50p 36.00p 254026
08/11/2012 35.00p 37.00p 34.00p 35.50p 416334
07/11/2012 33.00p 33.50p 33.00p 33.00p 892781
06/11/2012 34.50p 34.70p 33.00p 33.00p 979332
05/11/2012 35.50p 37.00p 34.00p 34.50p 634067
02/11/2012 34.25p 34.25p 34.00p 34.25p 260000
01/11/2012 34.25p 34.25p 34.00p 34.25p 3013861
31/10/2012 34.25p 34.25p 34.00p 34.25p 0
30/10/2012 34.25p 34.25p 34.00p 34.25p 450
29/10/2012 33.75p 33.75p 33.01p 33.75p 0
26/10/2012 33.75p 33.75p 33.01p 33.75p 3924
25/10/2012 33.75p 33.75p 33.50p 33.75p 7365
24/10/2012 33.75p 33.75p 32.70p 33.75p 0
23/10/2012 33.75p 33.75p 32.70p 33.75p 0
22/10/2012 33.50p 33.75p 32.70p 33.75p 303527
19/10/2012 33.50p 33.50p 32.50p 33.50p 65121
18/10/2012 33.50p 33.50p 32.90p 33.50p 137971
17/10/2012 33.50p 33.50p 31.50p 33.50p 73000
16/10/2012 33.50p 34.50p 32.50p 33.50p 210444
15/10/2012 32.50p 33.50p 32.50p 33.50p 151646
12/10/2012 29.00p 31.98p 29.00p 31.50p 358133
11/10/2012 26.50p 29.50p 24.96p 29.00p 495192
10/10/2012 26.00p 27.00p 26.00p 26.50p 132936
09/10/2012 25.50p 26.50p 24.50p 26.00p 448025
08/10/2012 25.00p 26.00p 24.00p 25.50p 3000413
05/10/2012 25.00p 25.00p 23.00p 25.00p 30000
04/10/2012 25.00p 25.00p 25.00p 25.00p 100000
03/10/2012 23.25p 25.00p 22.80p 25.00p 491600
02/10/2012 23.00p 23.50p 22.50p 23.25p 136317
01/10/2012 22.00p 23.00p 20.03p 23.00p 1964415
28/09/2012 20.50p 21.00p 20.00p 21.00p 15881250
27/09/2012 20.50p 21.00p 20.00p 20.50p 0
26/09/2012 21.00p 21.00p 20.00p 20.50p 1000
25/09/2012 21.00p 21.00p 20.00p 21.00p 0
24/09/2012 21.00p 21.00p 20.00p 21.00p 85801
21/09/2012 21.00p 21.00p 20.00p 21.00p 5332
20/09/2012 21.00p 21.50p 21.00p 21.00p 50000
19/09/2012 21.00p 21.00p 19.75p 21.00p 0
18/09/2012 21.00p 21.00p 19.75p 21.00p 0
17/09/2012 21.00p 21.00p 19.75p 21.00p 0
14/09/2012 20.87p 21.00p 19.75p 21.00p 25000
13/09/2012 20.75p 21.00p 20.75p 20.87p 228
12/09/2012 19.63p 19.75p 19.63p 19.63p 450558
11/09/2012 19.63p 19.63p 19.50p 19.63p 1500
10/09/2012 19.63p 19.63p 19.50p 19.63p 0
07/09/2012 19.63p 19.63p 19.50p 19.63p 0
06/09/2012 19.63p 19.63p 19.50p 19.63p 4064
05/09/2012 19.75p 20.75p 19.63p 19.63p 0
04/09/2012 20.00p 20.75p 19.75p 19.75p 0
03/09/2012 20.00p 20.00p 20.00p 20.00p 0
31/08/2012 20.00p 20.00p 20.00p 20.00p 275000
30/08/2012 20.00p 21.00p 20.00p 20.00p 0
29/08/2012 20.00p 21.00p 20.00p 20.00p 0
28/08/2012 20.00p 21.00p 20.00p 20.00p 0
24/08/2012 20.00p 21.00p 20.00p 20.00p 0
23/08/2012 20.00p 21.00p 20.00p 20.00p 0
22/08/2012 20.25p 21.00p 20.00p 20.00p 0
21/08/2012 20.25p 21.00p 20.25p 20.25p 0
20/08/2012 20.25p 21.00p 20.25p 20.25p 0
17/08/2012 20.25p 21.00p 20.25p 20.25p 5000
16/08/2012 20.25p 20.25p 19.50p 20.25p 0
15/08/2012 20.25p 20.25p 19.50p 20.25p 20243
14/08/2012 20.75p 20.75p 19.50p 20.75p 20000
13/08/2012 20.75p 21.00p 19.00p 20.75p 0
10/08/2012 21.00p 21.00p 19.00p 20.75p 19000
09/08/2012 21.00p 21.00p 20.00p 21.00p 5000
08/08/2012 22.00p 22.00p 20.00p 21.00p 54959
07/08/2012 22.00p 22.00p 20.00p 22.00p 31500
06/08/2012 22.00p 23.00p 22.00p 22.00p 0
03/08/2012 22.00p 23.00p 22.00p 22.00p 0
02/08/2012 22.00p 23.00p 22.00p 22.00p 0
01/08/2012 23.00p 23.00p 22.00p 22.00p 8000
31/07/2012 24.00p 24.00p 23.00p 23.00p 5000
30/07/2012 24.50p 24.50p 24.00p 24.00p 4000
27/07/2012 25.25p 25.25p 24.00p 24.50p 4623
26/07/2012 26.25p 26.25p 25.50p 25.50p 29000
25/07/2012 26.25p 26.25p 26.00p 26.25p 28489
24/07/2012 26.25p 26.50p 26.25p 26.25p 0
23/07/2012 26.50p 26.50p 26.25p 26.25p 3538
20/07/2012 26.50p 26.50p 26.00p 26.50p 2492
19/07/2012 26.00p 26.50p 25.50p 26.50p 3700
18/07/2012 26.00p 26.00p 25.50p 26.00p 0
17/07/2012 26.00p 26.00p 25.50p 26.00p 0
16/07/2012 26.00p 26.00p 25.50p 26.00p 0
13/07/2012 26.00p 26.00p 25.50p 26.00p 1000
12/07/2012 26.00p 27.00p 26.00p 26.00p 2231
11/07/2012 26.00p 26.00p 25.50p 26.00p 1619
10/07/2012 24.50p 24.50p 24.00p 24.50p 0
09/07/2012 24.50p 24.50p 24.00p 24.50p 0
06/07/2012 24.50p 24.50p 24.00p 24.50p 11154
05/07/2012 24.50p 24.50p 24.10p 24.50p 0
04/07/2012 24.50p 24.50p 24.10p 24.50p 0
03/07/2012 24.50p 24.50p 24.10p 24.50p 0
02/07/2012 24.50p 24.50p 24.10p 24.50p 2849
29/06/2012 24.50p 24.50p 24.10p 24.50p 0
28/06/2012 24.50p 24.50p 24.10p 24.50p 871
27/06/2012 24.50p 24.50p 23.11p 24.50p 0
26/06/2012 24.50p 24.50p 23.11p 24.50p 0
25/06/2012 24.50p 24.50p 23.11p 24.50p 45000
22/06/2012 24.50p 24.50p 24.10p 24.50p 3500
21/06/2012 24.50p 25.00p 24.10p 24.50p 0
20/06/2012 24.50p 25.00p 24.10p 24.50p 62790
19/06/2012 24.50p 24.50p 24.10p 24.50p 10000
18/06/2012 24.50p 25.00p 24.50p 24.50p 0
15/06/2012 24.50p 25.00p 24.50p 24.50p 1000
14/06/2012 25.00p 25.95p 24.50p 24.50p 1572
13/06/2012 24.50p 24.80p 24.50p 24.50p 0
12/06/2012 24.50p 24.80p 24.50p 24.50p 0
11/06/2012 24.50p 24.80p 24.50p 24.50p 20000
08/06/2012 24.50p 25.13p 24.50p 24.50p 0
07/06/2012 24.50p 25.13p 24.50p 24.50p 0
06/06/2012 24.50p 25.13p 24.50p 24.50p 0
01/06/2012 25.13p 25.13p 24.50p 24.50p 6790
31/05/2012 25.13p 25.50p 25.10p 25.13p 0
30/05/2012 25.13p 25.50p 25.10p 25.13p 0
29/05/2012 25.13p 25.50p 25.10p 25.13p 0
28/05/2012 25.13p 25.50p 25.10p 25.13p 0
25/05/2012 25.13p 25.50p 25.10p 25.13p 0
24/05/2012 25.50p 25.50p 25.10p 25.13p 3916
23/05/2012 25.50p 25.50p 25.20p 25.50p 1587
22/05/2012 25.50p 25.50p 25.30p 25.50p 779
21/05/2012 25.50p 25.50p 25.25p 25.50p 1923
18/05/2012 25.50p 25.50p 25.10p 25.50p 2430
17/05/2012 25.50p 25.50p 25.30p 25.50p 1927
16/05/2012 25.50p 25.95p 24.34p 25.50p 43613
15/05/2012 25.50p 25.75p 24.84p 25.50p 0
14/05/2012 25.75p 25.75p 24.84p 25.50p 19708
11/05/2012 25.75p 25.75p 25.00p 25.75p 132016
10/05/2012 25.75p 26.00p 25.00p 25.75p 60000
09/05/2012 26.75p 26.75p 25.75p 25.75p 1169
08/05/2012 26.75p 28.00p 26.75p 26.75p 20750
04/05/2012 27.00p 28.00p 26.70p 27.25p 64000
03/05/2012 27.00p 27.00p 26.00p 27.00p 0
02/05/2012 27.00p 27.00p 26.00p 27.00p 18000
01/05/2012 26.75p 27.00p 26.00p 27.00p 71936
30/04/2012 26.75p 27.75p 26.25p 26.75p 28332
27/04/2012 26.75p 28.00p 26.75p 26.75p 0
26/04/2012 28.00p 28.00p 26.75p 26.75p 4122
25/04/2012 28.00p 28.95p 27.00p 28.00p 303677
24/04/2012 26.00p 28.00p 26.00p 27.00p 475000
23/04/2012 26.00p 26.00p 26.00p 26.00p 0
20/04/2012 26.00p 26.00p 26.00p 26.00p 392555
19/04/2012 25.00p 26.00p 25.00p 26.00p 5345
18/04/2012 25.50p 25.50p 25.00p 25.00p 958
17/04/2012 26.50p 26.50p 25.50p 25.50p 1872
16/04/2012 22.50p 22.90p 22.50p 22.50p 0
13/04/2012 22.50p 22.90p 22.50p 22.50p 0
12/04/2012 22.50p 22.90p 22.50p 22.50p 4290
11/04/2012 22.50p 23.00p 22.50p 22.50p 120000
10/04/2012 22.50p 22.50p 22.20p 22.50p 0
05/04/2012 22.50p 22.50p 22.20p 22.50p 20000
04/04/2012 22.50p 22.50p 22.00p 22.50p 113976
03/04/2012 22.50p 22.75p 22.00p 22.50p 13000
02/04/2012 22.50p 23.50p 22.00p 22.50p 0
30/03/2012 23.50p 23.50p 22.00p 22.50p 14200
29/03/2012 23.50p 23.75p 22.75p 23.50p 0
28/03/2012 22.75p 23.75p 22.75p 23.50p 30000
27/03/2012 22.75p 22.75p 22.25p 22.75p 18795
26/03/2012 22.75p 22.75p 22.15p 22.75p 175655
23/03/2012 22.75p 23.00p 22.75p 22.75p 20000
22/03/2012 22.75p 23.25p 22.25p 22.75p 257177
21/03/2012 23.50p 25.00p 22.00p 22.75p 362000
20/03/2012 23.50p 24.50p 22.00p 23.50p 0
19/03/2012 24.50p 24.50p 22.00p 23.50p 5300
16/03/2012 25.00p 25.00p 23.00p 24.50p 12000
15/03/2012 25.00p 25.00p 23.00p 25.00p 381
14/03/2012 25.00p 25.00p 22.00p 25.00p 0
13/03/2012 24.50p 25.00p 22.00p 25.00p 0
12/03/2012 25.00p 25.00p 22.00p 24.50p 36622
09/03/2012 25.00p 25.00p 23.00p 25.00p 0
08/03/2012 25.00p 25.00p 23.00p 25.00p 2000
07/03/2012 25.00p 25.00p 23.00p 25.00p 10624
06/03/2012 25.50p 25.50p 23.99p 25.00p 8000
05/03/2012 27.50p 27.50p 24.99p 25.50p 6000
02/03/2012 27.50p 27.50p 27.00p 27.50p 5562
01/03/2012 27.50p 28.50p 27.50p 27.50p 0
29/02/2012 28.00p 28.50p 27.50p 27.50p 0
28/02/2012 28.50p 28.50p 27.60p 28.00p 0
27/02/2012 28.50p 28.50p 27.60p 28.50p 3489
24/02/2012 28.50p 28.50p 27.60p 28.50p 0
23/02/2012 28.50p 28.50p 27.60p 28.50p 1650
22/02/2012 28.00p 28.00p 26.00p 28.00p 9141
21/02/2012 29.50p 29.50p 27.00p 28.00p 27374
20/02/2012 29.50p 29.50p 28.00p 29.50p 15000
17/02/2012 29.50p 29.50p 28.00p 29.50p 9000
16/02/2012 31.00p 31.00p 29.00p 29.50p 24229
15/02/2012 33.00p 33.00p 30.00p 31.00p 21000
14/02/2012 33.00p 33.00p 32.00p 33.00p 13666
13/02/2012 34.50p 34.50p 33.00p 33.00p 6350
10/02/2012 48.00p 48.00p 26.00p 34.50p 32358
09/02/2012 48.50p 48.50p 45.00p 48.00p 2000
08/02/2012 48.50p 48.50p 45.00p 48.50p 0
07/02/2012 47.50p 48.50p 45.00p 48.50p 2000
06/02/2012 52.00p 52.00p 49.00p 50.00p 4000
03/02/2012 52.00p 52.00p 49.00p 52.00p 10440
02/02/2012 53.50p 53.50p 49.60p 52.00p 14400
01/02/2012 53.50p 53.50p 52.00p 53.50p 2500
31/01/2012 53.50p 53.50p 53.50p 53.50p 0
30/01/2012 53.50p 53.50p 53.50p 53.50p 175000
27/01/2012 56.00p 56.00p 52.00p 53.50p 8000

*Close Price adjusted for both dividends and splits