HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/01/2012 56.00p 56.50p 55.00p 56.00p 16630
25/01/2012 56.00p 56.00p 55.00p 56.00p 1000
24/01/2012 56.00p 56.00p 55.50p 56.00p 0
23/01/2012 56.00p 56.00p 55.50p 56.00p 0
20/01/2012 56.00p 56.00p 55.50p 56.00p 1081
19/01/2012 56.00p 56.00p 55.00p 56.00p 10300
18/01/2012 56.00p 56.00p 55.00p 56.00p 1210
17/01/2012 56.00p 56.00p 55.50p 56.00p 0
16/01/2012 56.00p 56.00p 55.50p 56.00p 0
13/01/2012 56.00p 56.00p 55.50p 56.00p 265
12/01/2012 56.00p 56.00p 55.00p 56.00p 2000
11/01/2012 56.00p 56.00p 55.00p 56.00p 0
10/01/2012 56.00p 56.00p 55.00p 56.00p 0
09/01/2012 56.00p 56.00p 55.00p 56.00p 0
06/01/2012 56.00p 56.00p 55.00p 56.00p 0
05/01/2012 56.00p 56.00p 55.00p 56.00p 0
04/01/2012 56.00p 56.00p 55.00p 56.00p 0
03/01/2012 56.00p 56.00p 55.00p 56.00p 3500
30/12/2011 56.00p 56.50p 53.00p 56.00p 0
29/12/2011 56.00p 56.50p 53.00p 56.00p 0
28/12/2011 56.50p 56.50p 53.00p 56.00p 10000
23/12/2011 56.50p 60.00p 54.00p 56.50p 0
22/12/2011 56.50p 60.00p 54.00p 56.50p 0
21/12/2011 56.50p 60.00p 54.00p 56.50p 0
20/12/2011 56.50p 60.00p 54.00p 56.50p 0
19/12/2011 56.50p 60.00p 54.00p 56.50p 0
16/12/2011 56.50p 60.00p 54.00p 56.50p 0
15/12/2011 60.00p 60.00p 56.50p 56.50p 0
14/12/2011 60.00p 60.00p 56.50p 56.50p 0
13/12/2011 60.00p 60.00p 56.50p 56.50p 0
12/12/2011 56.50p 58.00p 56.50p 56.50p 52581
09/12/2011 56.50p 56.50p 55.00p 56.50p 0
08/12/2011 56.50p 56.50p 55.00p 56.50p 32368
07/12/2011 56.50p 56.50p 55.00p 56.50p 0
06/12/2011 56.50p 56.50p 55.00p 56.50p 0
05/12/2011 56.50p 56.50p 55.00p 56.50p 0
02/12/2011 56.50p 56.50p 55.00p 56.50p 0
01/12/2011 56.50p 56.50p 55.00p 56.50p 0
30/11/2011 56.50p 56.50p 55.00p 56.50p 0
29/11/2011 56.50p 56.50p 55.00p 56.50p 7225
28/11/2011 56.50p 56.50p 55.00p 56.50p 1288
25/11/2011 56.50p 56.50p 54.00p 56.50p 0
24/11/2011 56.50p 56.50p 55.00p 56.50p 0
23/11/2011 56.50p 56.50p 55.00p 56.50p 0
22/11/2011 56.50p 56.50p 55.00p 56.50p 0
21/11/2011 56.50p 56.50p 55.00p 56.50p 0
18/11/2011 56.50p 56.50p 55.00p 56.50p 0
17/11/2011 56.50p 56.50p 55.00p 56.50p 0
16/11/2011 56.50p 56.50p 55.00p 56.50p 0
15/11/2011 56.50p 56.50p 55.00p 56.50p 0
14/11/2011 56.50p 56.50p 55.00p 56.50p 0
11/11/2011 56.50p 56.50p 55.00p 56.50p 0
10/11/2011 56.50p 56.50p 55.00p 56.50p 1875
09/11/2011 57.50p 57.50p 55.00p 56.50p 7500
08/11/2011 57.50p 57.50p 55.00p 57.50p 1889
07/11/2011 57.50p 58.50p 57.00p 57.50p 0
04/11/2011 58.50p 58.50p 57.00p 57.50p 4122
03/11/2011 62.50p 62.50p 58.50p 58.50p 4000
02/11/2011 62.50p 62.50p 60.00p 62.50p 0
01/11/2011 62.50p 62.50p 60.00p 62.50p 3000
31/10/2011 62.50p 62.50p 61.50p 62.50p 0
28/10/2011 62.50p 62.50p 61.50p 62.50p 0
27/10/2011 62.50p 62.50p 61.50p 62.50p 144
26/10/2011 62.50p 62.50p 57.50p 62.50p 0
25/10/2011 62.50p 62.50p 57.50p 62.50p 0
24/10/2011 62.50p 62.50p 57.50p 62.50p 0
21/10/2011 57.50p 62.50p 57.50p 62.50p 3589
20/10/2011 82.50p 82.50p 80.00p 82.50p 0
19/10/2011 82.50p 82.50p 80.00p 82.50p 0
18/10/2011 82.50p 82.50p 80.00p 82.50p 0
17/10/2011 82.50p 82.50p 80.00p 82.50p 2200
14/10/2011 82.50p 82.50p 80.00p 82.50p 0
13/10/2011 82.50p 82.50p 80.00p 82.50p 0
12/10/2011 82.50p 82.50p 80.00p 82.50p 0
11/10/2011 82.50p 82.50p 80.00p 82.50p 0
10/10/2011 82.50p 82.50p 80.00p 82.50p 0
07/10/2011 82.50p 82.50p 80.00p 82.50p 0
06/10/2011 82.50p 82.50p 80.00p 82.50p 0
05/10/2011 82.50p 82.50p 80.00p 82.50p 0
04/10/2011 82.50p 82.50p 80.00p 82.50p 0
03/10/2011 82.50p 82.50p 80.00p 82.50p 0
30/09/2011 82.50p 82.50p 80.00p 82.50p 0
29/09/2011 82.50p 82.50p 80.00p 82.50p 2500
28/09/2011 82.50p 83.50p 82.00p 82.50p 0
27/09/2011 83.50p 83.50p 82.00p 82.50p 4000
26/09/2011 83.50p 83.50p 82.00p 83.50p 6731
23/09/2011 85.50p 85.50p 83.00p 83.50p 4000
22/09/2011 87.50p 87.50p 85.00p 85.50p 4174
21/09/2011 87.50p 87.50p 85.00p 87.50p 0
20/09/2011 87.50p 87.50p 85.00p 87.50p 0
19/09/2011 87.50p 87.50p 85.00p 87.50p 0
16/09/2011 87.50p 87.50p 85.00p 87.50p 3000
15/09/2011 87.50p 88.00p 87.50p 87.50p 1000
14/09/2011 87.50p 87.50p 85.00p 87.50p 0
13/09/2011 87.50p 87.50p 85.00p 87.50p 0
12/09/2011 87.50p 87.50p 85.00p 87.50p 0
09/09/2011 87.50p 87.50p 85.00p 87.50p 0
08/09/2011 87.50p 87.50p 85.00p 87.50p 0
07/09/2011 87.50p 87.50p 85.00p 87.50p 0
06/09/2011 87.50p 87.50p 85.00p 87.50p 1792
05/09/2011 87.50p 87.50p 85.75p 87.50p 0
02/09/2011 87.50p 87.50p 85.75p 87.50p 0
01/09/2011 87.50p 87.50p 85.75p 87.50p 0
31/08/2011 87.50p 87.50p 85.75p 87.50p 0
30/08/2011 87.50p 87.50p 85.75p 87.50p 144
26/08/2011 87.50p 87.50p 85.75p 87.50p 0
25/08/2011 87.50p 87.50p 85.75p 87.50p 855
24/08/2011 87.50p 87.50p 85.75p 87.50p 0
23/08/2011 87.50p 87.50p 85.75p 87.50p 0
22/08/2011 87.50p 87.50p 85.75p 87.50p 0
19/08/2011 87.50p 87.50p 85.75p 87.50p 0
18/08/2011 87.50p 87.50p 85.75p 87.50p 500
17/08/2011 87.50p 87.50p 86.00p 87.50p 0
16/08/2011 87.50p 87.50p 86.00p 87.50p 1162
15/08/2011 87.50p 87.50p 87.50p 87.50p 0
12/08/2011 87.50p 87.50p 87.50p 87.50p 0
11/08/2011 87.50p 87.50p 87.50p 87.50p 0
10/08/2011 87.50p 87.50p 87.50p 87.50p 0
09/08/2011 87.50p 87.50p 87.50p 87.50p 0
08/08/2011 87.50p 87.50p 85.50p 87.50p 0
05/08/2011 87.50p 87.50p 85.50p 87.50p 115
04/08/2011 88.50p 88.50p 87.50p 88.50p 228
03/08/2011 88.50p 88.50p 88.50p 88.50p 0
02/08/2011 88.50p 88.50p 88.50p 88.50p 0
01/08/2011 88.50p 88.50p 88.50p 88.50p 0
29/07/2011 88.50p 88.50p 85.00p 88.50p 0
28/07/2011 88.50p 88.50p 85.00p 88.50p 2264
27/07/2011 88.50p 89.00p 85.25p 88.50p 0
26/07/2011 88.00p 89.00p 85.25p 88.50p 6116
25/07/2011 92.00p 94.50p 87.00p 88.00p 22000
22/07/2011 88.50p 88.50p 87.00p 88.50p 2000
21/07/2011 88.50p 89.00p 88.50p 88.50p 99
20/07/2011 82.50p 89.00p 82.50p 88.50p 7496
19/07/2011 82.50p 119.00p 60.00p 82.50p 0
18/07/2011 82.50p 119.00p 60.00p 82.50p 0
15/07/2011 96.00p 119.00p 60.00p 82.50p 1406106
14/07/2011 119.00p 119.00p 117.60p 119.00p 2700
13/07/2011 119.00p 119.00p 119.00p 119.00p 20213
12/07/2011 119.00p 119.00p 117.60p 119.00p 0
11/07/2011 119.00p 119.00p 117.60p 119.00p 7400
08/07/2011 119.00p 119.00p 117.00p 119.00p 0
07/07/2011 119.00p 119.00p 117.00p 119.00p 10002
06/07/2011 119.00p 119.00p 118.96p 119.00p 4171
05/07/2011 122.50p 122.50p 117.00p 119.00p 23475
04/07/2011 122.50p 122.50p 122.47p 122.50p 804
01/07/2011 122.50p 122.50p 121.00p 122.50p 3000
30/06/2011 122.50p 122.50p 122.47p 122.50p 1223
29/06/2011 122.50p 122.50p 122.47p 122.50p 200
28/06/2011 122.50p 122.50p 121.00p 122.50p 2554
27/06/2011 122.50p 123.50p 121.00p 122.50p 0
24/06/2011 122.50p 123.50p 121.00p 122.50p 0
23/06/2011 123.50p 123.50p 121.00p 122.50p 2413
22/06/2011 125.50p 125.50p 123.00p 123.50p 5750
21/06/2011 125.50p 125.50p 123.00p 125.50p 0
20/06/2011 125.50p 125.50p 123.00p 125.50p 1100
17/06/2011 125.50p 125.90p 125.50p 125.50p 0
16/06/2011 125.50p 125.90p 125.50p 125.50p 0
15/06/2011 125.50p 125.90p 125.50p 125.50p 197
14/06/2011 125.50p 125.50p 125.50p 125.50p 0
13/06/2011 125.50p 125.50p 125.50p 125.50p 0
10/06/2011 123.00p 125.50p 123.00p 125.50p 0
09/06/2011 123.00p 124.50p 123.00p 123.00p 0
08/06/2011 123.00p 124.50p 123.00p 123.00p 0
07/06/2011 123.50p 124.50p 123.00p 123.00p 0
06/06/2011 123.50p 123.50p 123.50p 123.50p 0
03/06/2011 123.50p 124.00p 123.50p 123.50p 4002
02/06/2011 123.50p 125.00p 123.50p 123.50p 0
01/06/2011 123.50p 125.00p 123.50p 123.50p 6001
31/05/2011 124.50p 125.00p 123.00p 125.00p 20829
27/05/2011 127.00p 128.00p 126.00p 126.00p 2133
26/05/2011 130.00p 130.00p 125.00p 127.00p 2267
25/05/2011 130.00p 131.00p 130.00p 130.00p 1889
24/05/2011 131.50p 131.50p 128.00p 130.00p 20000
23/05/2011 131.50p 132.50p 130.00p 131.50p 7522
20/05/2011 131.50p 132.50p 131.50p 131.50p 5434
19/05/2011 131.50p 132.50p 131.50p 131.50p 8243
18/05/2011 131.50p 131.50p 130.50p 131.50p 73
17/05/2011 131.50p 132.50p 131.50p 131.50p 1358
16/05/2011 131.50p 133.00p 130.00p 131.50p 0
13/05/2011 131.50p 133.00p 130.00p 131.50p 16680
12/05/2011 131.50p 132.50p 130.00p 131.50p 27063
11/05/2011 132.50p 133.80p 131.50p 131.50p 186
10/05/2011 131.50p 133.80p 130.00p 132.50p 166301
09/05/2011 127.00p 128.00p 127.00p 127.00p 7533
06/05/2011 127.00p 128.00p 127.00p 127.00p 194
05/05/2011 127.00p 127.50p 125.00p 127.00p 0
04/05/2011 127.50p 127.50p 125.00p 127.00p 59060
03/05/2011 127.00p 127.00p 125.00p 127.00p 0
28/04/2011 127.00p 127.00p 125.00p 127.00p 0
27/04/2011 127.00p 127.00p 125.00p 127.00p 1700
26/04/2011 129.50p 129.50p 125.00p 127.00p 4560
21/04/2011 130.50p 131.50p 129.00p 129.50p 0
20/04/2011 131.50p 131.50p 129.00p 130.50p 15160
19/04/2011 131.50p 133.50p 131.50p 131.50p 0
18/04/2011 131.50p 133.50p 131.50p 131.50p 0
15/04/2011 132.00p 133.50p 132.00p 132.00p 0
14/04/2011 133.50p 133.50p 132.00p 132.00p 4216
13/04/2011 133.50p 133.50p 132.75p 133.50p 3000
12/04/2011 133.50p 134.00p 132.00p 133.50p 0
11/04/2011 133.50p 134.00p 132.00p 133.50p 0

*Close Price adjusted for both dividends and splits