HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
11/03/2019 0.25p 0.25p 0.25p 0.25p 0
08/03/2019 0.25p 0.25p 0.25p 0.25p 0
07/03/2019 0.25p 0.25p 0.25p 0.25p 0
06/03/2019 0.25p 0.25p 0.25p 0.25p 0
05/03/2019 0.25p 0.25p 0.25p 0.25p 0
04/03/2019 0.25p 0.25p 0.25p 0.25p 0
01/03/2019 0.25p 0.25p 0.25p 0.25p 0
28/02/2019 0.25p 0.25p 0.25p 0.25p 0
27/02/2019 0.25p 0.25p 0.25p 0.25p 0
26/02/2019 0.25p 0.25p 0.25p 0.25p 0
25/02/2019 0.25p 0.25p 0.25p 0.25p 0
22/02/2019 0.25p 0.25p 0.25p 0.25p 0
21/02/2019 0.25p 0.25p 0.25p 0.25p 0
20/02/2019 0.25p 0.25p 0.25p 0.25p 0
19/02/2019 0.25p 0.25p 0.25p 0.25p 0
18/02/2019 0.25p 0.25p 0.25p 0.25p 0
15/02/2019 0.25p 0.25p 0.25p 0.25p 0
14/02/2019 0.25p 0.25p 0.25p 0.25p 0
13/02/2019 0.25p 0.25p 0.25p 0.25p 0
12/02/2019 0.25p 0.25p 0.25p 0.25p 0
11/02/2019 0.25p 0.25p 0.25p 0.25p 0
08/02/2019 0.25p 0.25p 0.25p 0.25p 0
07/02/2019 0.25p 0.25p 0.25p 0.25p 0
06/02/2019 0.25p 0.25p 0.25p 0.25p 0
05/02/2019 0.25p 0.25p 0.25p 0.25p 0
04/02/2019 0.25p 0.25p 0.25p 0.25p 0
01/02/2019 0.25p 0.25p 0.25p 0.25p 0
31/01/2019 0.25p 0.25p 0.25p 0.25p 0
30/01/2019 0.25p 0.25p 0.25p 0.25p 0
29/01/2019 0.25p 0.25p 0.25p 0.25p 0
28/01/2019 0.25p 0.25p 0.25p 0.25p 0
25/01/2019 0.25p 0.25p 0.25p 0.25p 0
24/01/2019 0.25p 0.25p 0.25p 0.25p 0
23/01/2019 0.25p 0.25p 0.25p 0.25p 0
22/01/2019 0.25p 0.25p 0.25p 0.25p 0
21/01/2019 0.25p 0.25p 0.25p 0.25p 0
18/01/2019 0.25p 0.25p 0.25p 0.25p 0
17/01/2019 0.25p 0.25p 0.25p 0.25p 0
16/01/2019 0.25p 0.25p 0.25p 0.25p 0
15/01/2019 0.25p 0.25p 0.25p 0.25p 0
14/01/2019 0.25p 0.25p 0.25p 0.25p 0
11/01/2019 0.25p 0.25p 0.25p 0.25p 0
10/01/2019 0.25p 0.25p 0.25p 0.25p 0
09/01/2019 0.25p 0.25p 0.25p 0.25p 0
08/01/2019 0.25p 0.25p 0.25p 0.25p 0
07/01/2019 0.25p 0.25p 0.25p 0.25p 0
04/01/2019 0.25p 0.25p 0.25p 0.25p 0
03/01/2019 0.25p 0.25p 0.25p 0.25p 0
02/01/2019 0.25p 0.25p 0.25p 0.25p 0
31/12/2018 0.25p 0.25p 0.25p 0.25p 0
28/12/2018 0.25p 0.25p 0.25p 0.25p 0
27/12/2018 0.25p 0.25p 0.25p 0.25p 0
24/12/2018 0.25p 0.25p 0.25p 0.25p 0
21/12/2018 0.25p 0.25p 0.25p 0.25p 0
20/12/2018 0.25p 0.45p 0.20p 0.25p 0
19/12/2018 0.25p 0.25p 0.25p 0.25p 0
18/12/2018 0.25p 0.25p 0.25p 0.25p 0
17/12/2018 0.25p 0.25p 0.25p 0.25p 0
14/12/2018 0.25p 0.25p 0.25p 0.25p 100000
13/12/2018 0.25p 0.25p 0.25p 0.25p 0
12/12/2018 0.25p 0.25p 0.10p 0.25p 500000
11/12/2018 0.25p 0.25p 0.22p 0.25p 500000
10/12/2018 0.25p 0.30p 0.25p 0.25p 136766
07/12/2018 0.25p 0.25p 0.25p 0.25p 0
06/12/2018 0.25p 0.25p 0.25p 0.25p 0
05/12/2018 0.25p 0.28p 0.20p 0.25p 248098
04/12/2018 0.38p 0.38p 0.20p 0.25p 253142
03/12/2018 0.38p 0.40p 0.35p 0.38p 154283
30/11/2018 0.65p 0.65p 0.65p 0.65p 0
29/11/2018 0.65p 0.65p 0.65p 0.65p 0
28/11/2018 0.65p 0.65p 0.65p 0.65p 0
27/11/2018 0.65p 0.65p 0.65p 0.65p 0
26/11/2018 0.65p 0.65p 0.65p 0.65p 0
23/11/2018 0.65p 0.65p 0.65p 0.65p 0
22/11/2018 0.65p 0.65p 0.65p 0.65p 0
21/11/2018 0.65p 0.65p 0.65p 0.65p 0
20/11/2018 0.65p 0.65p 0.65p 0.65p 49999
19/11/2018 0.65p 0.65p 0.65p 0.65p 0
16/11/2018 0.65p 0.65p 0.65p 0.65p 0
15/11/2018 0.65p 0.65p 0.50p 0.65p 10
14/11/2018 0.65p 0.65p 0.65p 0.65p 0
13/11/2018 0.65p 0.65p 0.65p 0.65p 0
12/11/2018 0.65p 0.65p 0.50p 0.65p 26785
09/11/2018 0.65p 0.65p 0.65p 0.65p 0
08/11/2018 0.65p 0.65p 0.65p 0.65p 0
07/11/2018 0.65p 0.65p 0.65p 0.65p 0
06/11/2018 0.65p 0.65p 0.50p 0.65p 10000
05/11/2018 0.75p 0.75p 0.60p 0.65p 150000
02/11/2018 0.75p 0.75p 0.75p 0.75p 0
01/11/2018 0.75p 0.75p 0.62p 0.75p 42000
31/10/2018 0.90p 0.94p 0.75p 0.75p 360010
30/10/2018 0.90p 0.90p 0.90p 0.90p 0
29/10/2018 0.90p 0.90p 0.90p 0.90p 0
26/10/2018 0.95p 0.95p 0.80p 0.90p 569420
25/10/2018 1.00p 1.00p 0.90p 1.00p 25000
24/10/2018 1.00p 1.00p 1.00p 1.00p 0
23/10/2018 1.00p 1.00p 1.00p 1.00p 0
22/10/2018 1.00p 1.00p 0.90p 1.00p 25000
19/10/2018 1.00p 1.00p 0.93p 1.00p 4000
18/10/2018 1.00p 1.10p 1.00p 1.00p 500000
17/10/2018 1.00p 1.00p 0.93p 1.00p 725000
16/10/2018 1.00p 1.00p 1.00p 1.00p 0
15/10/2018 1.00p 1.00p 1.00p 1.00p 0
12/10/2018 1.00p 1.00p 1.00p 1.00p 0
11/10/2018 1.00p 1.00p 1.00p 1.00p 0
10/10/2018 1.00p 1.00p 0.93p 1.00p 28819
09/10/2018 1.00p 1.05p 0.93p 1.00p 550000
08/10/2018 1.05p 1.10p 1.00p 1.00p 1225029
05/10/2018 1.05p 1.08p 1.00p 1.05p 3024971
04/10/2018 1.05p 1.10p 1.01p 1.05p 101000
03/10/2018 0.90p 1.05p 0.90p 1.05p 2728472
02/10/2018 0.80p 0.90p 0.75p 0.90p 1802686
01/10/2018 0.80p 0.80p 0.80p 0.80p 0
28/09/2018 0.80p 0.80p 0.75p 0.80p 2688
27/09/2018 0.90p 0.90p 0.80p 0.80p 60000
26/09/2018 0.90p 0.90p 0.80p 0.90p 2500
25/09/2018 0.90p 0.90p 0.90p 0.90p 0
24/09/2018 0.90p 0.90p 0.90p 0.90p 0
21/09/2018 0.90p 1.00p 0.90p 0.90p 1400
20/09/2018 0.90p 0.90p 0.90p 0.90p 0
19/09/2018 0.90p 0.90p 0.90p 0.90p 1400
18/09/2018 0.90p 0.90p 0.80p 0.90p 1403
17/09/2018 0.90p 0.90p 0.90p 0.90p 0
14/09/2018 0.90p 0.90p 0.90p 0.90p 0
13/09/2018 0.90p 0.90p 0.90p 0.90p 0
12/09/2018 0.90p 0.90p 0.90p 0.90p 0
11/09/2018 0.90p 0.90p 0.90p 0.90p 0
10/09/2018 0.90p 0.90p 0.90p 0.90p 0
07/09/2018 0.90p 0.90p 0.80p 0.90p 5000
06/09/2018 0.90p 0.90p 0.80p 0.90p 2266946
05/09/2018 0.90p 0.90p 0.90p 0.90p 0
04/09/2018 0.90p 0.92p 0.90p 0.90p 50000
03/09/2018 0.90p 0.90p 0.90p 0.90p 0
31/08/2018 0.90p 0.90p 0.90p 0.90p 0
30/08/2018 0.90p 0.90p 0.90p 0.90p 0
29/08/2018 0.90p 0.90p 0.70p 0.90p 87210
28/08/2018 0.90p 0.90p 0.90p 0.90p 0
24/08/2018 0.90p 0.90p 0.90p 0.90p 0
23/08/2018 0.90p 0.90p 0.90p 0.90p 0
22/08/2018 0.90p 0.90p 0.81p 0.90p 122754
21/08/2018 0.90p 0.90p 0.90p 0.90p 0
20/08/2018 0.90p 0.90p 0.90p 0.90p 0
17/08/2018 0.90p 0.90p 0.90p 0.90p 0
16/08/2018 0.90p 0.90p 0.90p 0.90p 0
15/08/2018 0.90p 0.90p 0.80p 0.90p 5500
14/08/2018 0.90p 0.90p 0.80p 0.90p 111000
13/08/2018 0.90p 0.90p 0.90p 0.90p 0
10/08/2018 0.90p 0.94p 0.80p 0.90p 83650
09/08/2018 0.90p 0.90p 0.90p 0.90p 0
08/08/2018 0.90p 0.90p 0.79p 0.90p 38057
07/08/2018 0.90p 0.90p 0.90p 0.90p 0
06/08/2018 0.90p 0.90p 0.84p 0.90p 21866
03/08/2018 0.90p 0.90p 0.90p 0.90p 0
02/08/2018 0.90p 0.99p 0.90p 0.90p 199747
01/08/2018 0.90p 0.90p 0.90p 0.90p 0
31/07/2018 0.90p 0.90p 0.90p 0.90p 0
30/07/2018 0.90p 0.90p 0.90p 0.90p 0
27/07/2018 0.90p 0.90p 0.90p 0.90p 0
26/07/2018 0.90p 0.90p 0.90p 0.90p 0
25/07/2018 0.90p 0.99p 0.84p 0.90p 24789
24/07/2018 0.90p 0.98p 0.90p 0.90p 70241
23/07/2018 0.90p 0.90p 0.82p 0.90p 26327
20/07/2018 0.90p 0.99p 0.80p 0.90p 91966
19/07/2018 0.90p 0.90p 0.85p 0.90p 60000
18/07/2018 0.90p 0.93p 0.90p 0.90p 60768
17/07/2018 0.90p 0.90p 0.90p 0.90p 0
16/07/2018 0.95p 0.97p 0.77p 0.90p 594806
13/07/2018 1.05p 1.05p 0.95p 0.95p 0
12/07/2018 1.05p 1.05p 1.05p 1.05p 0
11/07/2018 1.05p 1.05p 1.05p 1.05p 0
10/07/2018 1.05p 1.05p 1.00p 1.05p 150380
09/07/2018 1.05p 1.05p 1.00p 1.05p 403620
06/07/2018 1.05p 1.10p 1.00p 1.05p 431818
05/07/2018 1.05p 1.05p 1.05p 1.05p 0
04/07/2018 1.05p 1.10p 1.05p 1.05p 0
03/07/2018 1.05p 1.05p 1.05p 1.05p 0
02/07/2018 1.05p 1.05p 1.05p 1.05p 10
29/06/2018 1.05p 1.05p 1.05p 1.05p 0
28/06/2018 1.05p 1.08p 1.05p 1.05p 45370
27/06/2018 1.05p 1.05p 1.05p 1.05p 0
26/06/2018 1.10p 1.10p 1.00p 1.05p 100000
25/06/2018 1.10p 1.10p 1.00p 1.10p 15000
22/06/2018 1.10p 1.10p 1.10p 1.10p 0
21/06/2018 1.10p 1.10p 1.10p 1.10p 0
20/06/2018 1.10p 1.10p 1.00p 1.10p 60500
19/06/2018 1.10p 1.10p 1.00p 1.10p 50000
18/06/2018 1.20p 1.20p 1.10p 1.10p 50000
15/06/2018 1.20p 1.20p 1.20p 1.20p 0
14/06/2018 1.20p 1.20p 1.20p 1.20p 0
13/06/2018 1.28p 1.28p 1.15p 1.20p 523864
12/06/2018 1.28p 1.28p 1.21p 1.28p 50000
11/06/2018 1.28p 1.28p 1.28p 1.28p 0
08/06/2018 1.28p 1.28p 1.28p 1.28p 0
07/06/2018 1.28p 1.55p 1.00p 1.28p 0
06/06/2018 1.28p 1.30p 1.28p 1.28p 6821
05/06/2018 1.28p 1.28p 1.21p 1.28p 4555
04/06/2018 1.28p 1.28p 1.28p 1.28p 289594
01/06/2018 1.28p 1.35p 1.28p 1.28p 0
31/05/2018 1.35p 1.35p 1.28p 1.35p 0
30/05/2018 1.28p 1.28p 1.15p 1.28p 4525

*Close Price adjusted for both dividends and splits