HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
08/04/2011 133.00p 134.00p 132.00p 133.50p 0
07/04/2011 134.00p 134.00p 132.00p 133.00p 3559
06/04/2011 134.00p 135.00p 133.00p 134.00p 0
05/04/2011 134.00p 135.00p 133.00p 134.00p 0
04/04/2011 135.00p 135.00p 133.00p 134.00p 14963
01/04/2011 135.00p 136.00p 135.00p 135.00p 0
31/03/2011 135.00p 136.00p 135.00p 135.00p 0
30/03/2011 135.00p 136.00p 135.00p 135.00p 0
29/03/2011 136.00p 136.00p 135.00p 135.00p 5000
28/03/2011 136.00p 136.00p 134.50p 136.00p 0
25/03/2011 136.00p 136.00p 134.50p 136.00p 1723108
24/03/2011 136.00p 140.00p 135.00p 136.00p 0
23/03/2011 137.50p 140.00p 135.00p 136.00p 2600
22/03/2011 137.50p 138.50p 135.00p 137.50p 0
21/03/2011 137.50p 138.50p 135.00p 137.50p 0
18/03/2011 137.50p 138.50p 135.00p 137.50p 0
17/03/2011 137.50p 138.50p 135.00p 137.50p 0
16/03/2011 138.50p 138.50p 135.00p 137.50p 18024
15/03/2011 138.50p 140.00p 138.50p 138.50p 0
14/03/2011 138.50p 140.00p 138.50p 138.50p 0
11/03/2011 138.50p 140.00p 138.50p 138.50p 0
10/03/2011 138.50p 140.00p 138.50p 138.50p 2126003
09/03/2011 132.00p 138.50p 134.50p 138.50p 70240
08/03/2011 136.00p 132.00p 132.00p 132.00p 4375
07/03/2011 136.00p 136.00p 133.00p 136.00p 0
04/03/2011 138.00p 136.00p 133.00p 136.00p 2500
03/03/2011 137.00p 138.00p 132.00p 138.00p 2500
02/03/2011 141.50p 139.00p 137.00p 137.00p 6438
01/03/2011 141.50p 141.50p 141.00p 141.50p 111
28/02/2011 142.50p 141.50p 138.00p 141.50p 4430
25/02/2011 145.00p 145.00p 140.00p 142.50p 0
24/02/2011 142.50p 142.50p 140.00p 142.50p 2960
23/02/2011 145.00p 151.03p 140.00p 142.50p 48745
22/02/2011 147.50p 145.00p 143.50p 143.50p 2500
21/02/2011 145.00p 145.00p 139.00p 145.00p 0
18/02/2011 145.00p 145.00p 141.50p 145.00p 5000
17/02/2011 147.00p 145.00p 140.00p 145.00p 4882
16/02/2011 147.00p 144.25p 143.50p 143.50p 600
15/02/2011 150.00p 150.00p 143.50p 143.50p 8532
14/02/2011 152.00p 150.00p 147.00p 150.00p 2724
11/02/2011 147.00p 151.00p 147.00p 151.00p 4907
10/02/2011 147.00p 150.00p 147.00p 150.00p 2500
09/02/2011 150.00p 150.00p 150.00p 150.00p 2960
08/02/2011 155.00p 155.00p 150.00p 152.50p 0
07/02/2011 153.00p 155.00p 150.00p 155.00p 8960
04/02/2011 161.00p 161.00p 158.50p 158.50p 60
03/02/2011 161.50p 161.50p 158.50p 158.50p 600
02/02/2011 158.50p 160.00p 156.00p 156.00p 0
01/02/2011 158.50p 160.00p 157.50p 158.50p 3094
31/01/2011 157.00p 158.50p 157.00p 157.00p 1894
28/01/2011 158.50p 158.50p 155.00p 157.00p 7407
27/01/2011 158.50p 160.00p 157.50p 158.50p 155
26/01/2011 160.50p 160.50p 156.50p 158.50p 0
25/01/2011 161.50p 162.50p 158.00p 160.50p 1480
24/01/2011 161.50p 162.50p 158.00p 161.50p 635
21/01/2011 161.50p 162.50p 161.50p 161.50p 0
20/01/2011 162.50p 162.50p 161.50p 161.50p 0
19/01/2011 162.50p 163.00p 162.50p 162.50p 0
18/01/2011 163.50p 163.50p 158.50p 162.50p 8677
17/01/2011 164.00p 164.00p 163.50p 163.50p 90
14/01/2011 160.00p 161.00p 160.00p 161.00p 1059304
13/01/2011 165.00p 165.00p 160.00p 163.50p 0
12/01/2011 165.00p 165.00p 160.00p 163.50p 46305
11/01/2011 165.00p 165.00p 160.00p 163.50p 109846
10/01/2011 165.00p 166.00p 159.50p 164.50p 48654
07/01/2011 165.00p 166.00p 162.50p 165.00p 1564
06/01/2011 165.00p 165.00p 162.50p 164.00p 0
05/01/2011 165.00p 165.16p 162.50p 165.00p 57036
04/01/2011 165.00p 165.00p 162.50p 165.00p 0
31/12/2010 164.00p 166.50p 164.00p 165.00p 75289
30/12/2010 164.00p 164.00p 160.00p 164.00p 1000
29/12/2010 165.00p 165.00p 162.50p 164.00p 1750
24/12/2010 165.00p 165.00p 162.50p 165.00p 0
23/12/2010 167.50p 167.50p 165.00p 165.00p 0
22/12/2010 167.50p 168.50p 167.50p 167.50p 193
21/12/2010 166.00p 168.50p 166.00p 167.50p 0
20/12/2010 166.00p 168.50p 166.00p 166.00p 0
17/12/2010 166.00p 168.50p 166.00p 166.00p 0
16/12/2010 165.00p 168.50p 160.00p 166.00p 44189
15/12/2010 159.00p 160.50p 158.00p 158.00p 0
14/12/2010 159.00p 160.50p 157.00p 159.00p 51068
13/12/2010 159.00p 159.00p 159.00p 159.00p 0
10/12/2010 156.00p 160.50p 156.00p 159.00p 5100
09/12/2010 156.00p 157.50p 156.00p 156.00p 0
08/12/2010 156.00p 157.50p 156.00p 156.00p 0
07/12/2010 156.00p 157.50p 156.00p 156.00p 0
06/12/2010 156.00p 157.50p 152.00p 156.00p 216
03/12/2010 156.00p 157.50p 156.00p 156.00p 0
02/12/2010 156.00p 164.45p 150.00p 156.00p 16372
01/12/2010 156.00p 157.50p 156.00p 156.00p 0
30/11/2010 156.00p 157.50p 156.00p 156.00p 0
29/11/2010 156.00p 158.00p 156.00p 156.00p 26512
26/11/2010 156.00p 162.00p 156.00p 156.00p 150
25/11/2010 156.00p 162.00p 150.00p 156.00p 85756
24/11/2010 156.00p 162.00p 153.00p 156.00p 43500
23/11/2010 158.50p 160.00p 155.00p 156.00p 1071770
22/11/2010 157.00p 165.00p 157.00p 158.50p 6266
19/11/2010 158.00p 159.50p 157.00p 157.00p 0
18/11/2010 158.00p 164.00p 153.00p 158.00p 11799
17/11/2010 158.00p 159.50p 158.00p 158.00p 0
16/11/2010 158.00p 160.00p 158.00p 158.00p 612
15/11/2010 158.00p 160.00p 155.00p 158.00p 8604
12/11/2010 155.00p 159.50p 155.00p 158.00p 13540
11/11/2010 153.50p 160.00p 153.50p 155.00p 415630
10/11/2010 153.50p 156.50p 151.00p 153.50p 212990
09/11/2010 153.50p 156.50p 153.50p 153.50p 9150
08/11/2010 152.50p 156.50p 152.50p 153.50p 3340
05/11/2010 152.50p 155.50p 152.50p 152.50p 14300
04/11/2010 152.50p 155.50p 152.00p 152.50p 1450
03/11/2010 151.00p 152.50p 149.50p 151.00p 1237
02/11/2010 151.00p 151.00p 149.50p 151.00p 80450
01/11/2010 151.00p 151.00p 149.50p 151.00p 0
29/10/2010 151.00p 152.50p 151.00p 151.00p 202
28/10/2010 151.00p 151.00p 149.50p 151.00p 0
27/10/2010 151.00p 152.80p 149.50p 151.00p 500
26/10/2010 151.00p 153.00p 135.00p 151.00p 125242
25/10/2010 151.00p 151.00p 149.50p 151.00p 81000
22/10/2010 151.00p 154.00p 149.50p 151.00p 252000
21/10/2010 150.00p 154.00p 149.50p 151.00p 4286
20/10/2010 162.50p 165.00p 145.00p 150.00p 18258
19/10/2010 162.50p 167.00p 156.00p 162.50p 38053
18/10/2010 147.50p 165.00p 135.00p 162.50p 4184045

*Close Price adjusted for both dividends and splits