HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
12/01/2016 5.63p 5.90p 5.51p 5.75p 79512
11/01/2016 6.13p 6.13p 5.50p 5.63p 103964
08/01/2016 6.38p 6.38p 6.00p 6.13p 111500
07/01/2016 6.38p 6.38p 6.25p 6.38p 75000
06/01/2016 6.38p 6.50p 6.33p 6.38p 324712
05/01/2016 8.00p 8.00p 5.50p 6.38p 1778213
04/01/2016 8.00p 8.00p 7.75p 8.00p 5449
31/12/2015 8.13p 8.13p 7.90p 8.00p 27434
30/12/2015 8.13p 8.13p 8.00p 8.13p 1369
29/12/2015 8.25p 8.25p 8.00p 8.13p 14980
24/12/2015 8.25p 8.25p 8.00p 8.25p 64153
23/12/2015 8.25p 8.25p 8.00p 8.25p 6750
22/12/2015 8.75p 8.75p 7.50p 8.25p 118834
21/12/2015 8.75p 8.75p 8.13p 8.75p 86206
18/12/2015 8.75p 8.75p 8.50p 8.75p 55293
17/12/2015 8.75p 8.75p 8.00p 8.75p 60519
16/12/2015 8.75p 8.75p 8.52p 8.75p 7353
15/12/2015 8.75p 8.75p 8.69p 8.75p 8581
14/12/2015 8.75p 8.90p 8.50p 8.75p 113993
11/12/2015 11.00p 11.00p 8.50p 8.75p 278759
10/12/2015 11.75p 11.75p 11.25p 11.75p 35000
09/12/2015 11.75p 11.75p 11.50p 11.75p 5000
08/12/2015 11.75p 11.75p 11.50p 11.75p 25200
07/12/2015 11.75p 11.75p 11.50p 11.75p 853
04/12/2015 11.75p 11.75p 11.50p 11.75p 19964
03/12/2015 11.75p 11.75p 11.50p 11.75p 123951
02/12/2015 11.50p 11.75p 11.25p 11.50p 165380
01/12/2015 11.13p 11.50p 11.00p 11.50p 177601
30/11/2015 11.13p 11.13p 11.00p 11.13p 144748
27/11/2015 11.13p 11.13p 11.00p 11.13p 23022
26/11/2015 11.13p 11.13p 11.00p 11.13p 34796
25/11/2015 11.63p 11.63p 11.00p 11.13p 146305
24/11/2015 11.63p 11.70p 11.00p 11.63p 203203
23/11/2015 11.63p 11.65p 11.50p 11.63p 306749
20/11/2015 14.50p 15.00p 11.50p 11.63p 921515
19/11/2015 19.25p 19.25p 19.00p 19.25p 16233
18/11/2015 19.25p 19.25p 19.00p 19.25p 6826
17/11/2015 19.25p 19.25p 19.25p 19.25p 0
16/11/2015 19.25p 19.25p 19.00p 19.25p 9933
13/11/2015 19.25p 19.25p 19.00p 19.25p 11352
12/11/2015 19.25p 19.25p 19.00p 19.25p 10000
11/11/2015 19.25p 19.25p 19.25p 19.25p 0
10/11/2015 19.25p 19.25p 19.00p 19.25p 44283
09/11/2015 19.25p 19.25p 19.15p 19.25p 24266
06/11/2015 19.00p 19.13p 18.50p 19.13p 46580
05/11/2015 18.88p 19.00p 18.50p 19.00p 89824
04/11/2015 18.50p 18.88p 18.30p 18.88p 1000
03/11/2015 18.50p 18.50p 17.50p 18.50p 63841
02/11/2015 18.50p 18.50p 18.50p 18.50p 0
30/10/2015 18.50p 18.50p 18.00p 18.50p 23612
29/10/2015 18.75p 18.75p 18.00p 18.50p 55168
28/10/2015 18.75p 18.75p 18.50p 18.75p 11000
27/10/2015 18.75p 18.75p 18.75p 18.75p 0
26/10/2015 18.75p 18.75p 18.50p 18.75p 6500
23/10/2015 18.75p 18.75p 18.50p 18.75p 36013
22/10/2015 18.75p 18.75p 18.50p 18.75p 90054
21/10/2015 18.75p 18.75p 18.75p 18.75p 0
20/10/2015 19.00p 19.00p 18.50p 18.75p 62240
19/10/2015 19.37p 19.37p 19.00p 19.00p 100198
16/10/2015 19.37p 19.37p 19.35p 19.37p 10000
15/10/2015 19.37p 19.37p 19.37p 19.37p 0
14/10/2015 19.37p 19.37p 19.25p 19.37p 70642
13/10/2015 19.37p 19.40p 19.37p 19.37p 166577
12/10/2015 19.37p 19.48p 19.35p 19.37p 52682
09/10/2015 19.37p 19.43p 19.25p 19.37p 50310
08/10/2015 19.25p 19.45p 19.10p 19.25p 30323
07/10/2015 19.25p 19.42p 19.00p 19.25p 36600
06/10/2015 19.50p 19.82p 19.25p 19.25p 1000
05/10/2015 19.25p 19.83p 19.10p 19.50p 108832
02/10/2015 19.25p 19.43p 19.02p 19.25p 131848
01/10/2015 19.25p 19.65p 19.25p 19.37p 103702
30/09/2015 20.25p 20.25p 19.25p 19.25p 270852
29/09/2015 20.63p 20.75p 20.00p 20.25p 258800
28/09/2015 20.63p 21.00p 20.50p 20.63p 353789
25/09/2015 20.50p 21.19p 20.00p 20.63p 328504
24/09/2015 20.00p 20.00p 19.55p 19.75p 10812
23/09/2015 20.00p 20.00p 19.51p 20.00p 5576
22/09/2015 20.00p 20.00p 19.55p 20.00p 16689
21/09/2015 20.00p 20.50p 20.00p 20.00p 4088
18/09/2015 20.00p 20.00p 19.50p 20.00p 25322
17/09/2015 20.75p 20.75p 19.75p 20.00p 68025
16/09/2015 20.75p 20.75p 20.50p 20.75p 2865
15/09/2015 21.25p 21.25p 20.10p 20.75p 35742
14/09/2015 21.25p 21.25p 21.00p 21.13p 21326
11/09/2015 21.25p 21.25p 21.25p 21.25p 0
10/09/2015 21.75p 21.75p 21.00p 21.25p 45000
09/09/2015 22.00p 22.00p 21.50p 21.75p 74892
08/09/2015 23.50p 23.50p 21.50p 22.00p 65647
07/09/2015 23.50p 23.50p 22.00p 23.50p 29480
04/09/2015 23.50p 23.53p 23.30p 23.50p 36034
03/09/2015 23.50p 23.50p 23.30p 23.50p 4721
02/09/2015 23.50p 23.50p 23.00p 23.50p 20000
01/09/2015 23.50p 23.50p 23.40p 23.50p 23816
28/08/2015 23.50p 24.50p 23.50p 23.50p 0
27/08/2015 24.50p 24.50p 23.00p 24.50p 42291
26/08/2015 24.50p 24.50p 24.00p 24.50p 16600
25/08/2015 24.50p 24.50p 24.00p 24.50p 11700
24/08/2015 24.50p 24.50p 23.00p 24.50p 34617
21/08/2015 24.00p 24.80p 24.00p 24.50p 79785
20/08/2015 22.50p 22.50p 22.00p 22.50p 15046
19/08/2015 22.50p 22.50p 22.01p 22.50p 5000
18/08/2015 22.50p 22.50p 22.50p 22.50p 0
17/08/2015 22.50p 22.50p 22.00p 22.50p 18600
14/08/2015 22.50p 22.50p 22.48p 22.50p 5508
13/08/2015 22.50p 22.60p 22.48p 22.50p 12045
12/08/2015 22.50p 22.50p 22.00p 22.50p 39128
11/08/2015 22.50p 22.50p 22.00p 22.50p 3218
10/08/2015 22.50p 22.60p 22.00p 22.50p 43587
07/08/2015 22.38p 22.60p 21.75p 22.50p 9618
06/08/2015 22.38p 22.70p 22.38p 22.38p 1908
05/08/2015 22.25p 22.75p 21.75p 22.38p 1054721
04/08/2015 22.25p 22.85p 21.50p 22.25p 210819
03/08/2015 21.25p 22.85p 21.00p 22.25p 107388
31/07/2015 21.13p 21.25p 21.00p 21.25p 786250
30/07/2015 20.87p 21.13p 20.25p 21.13p 375760
29/07/2015 20.75p 20.90p 19.10p 20.87p 202278
28/07/2015 20.75p 21.25p 20.00p 20.75p 61853
27/07/2015 21.00p 21.25p 20.50p 21.00p 36330
24/07/2015 21.00p 21.35p 21.00p 21.00p 38202
23/07/2015 21.00p 21.15p 20.75p 21.00p 14769
22/07/2015 19.50p 21.50p 19.15p 21.00p 145986
21/07/2015 19.75p 20.00p 19.10p 19.50p 149438
20/07/2015 19.75p 19.75p 19.75p 19.75p 0
17/07/2015 19.75p 19.75p 19.50p 19.75p 3200
16/07/2015 19.75p 20.00p 19.75p 19.75p 50000
15/07/2015 19.75p 19.95p 19.50p 19.75p 52587
14/07/2015 19.75p 19.90p 19.75p 19.75p 24600
13/07/2015 19.88p 19.88p 19.50p 19.75p 9399
10/07/2015 19.88p 20.00p 19.88p 19.88p 69500
09/07/2015 19.75p 19.88p 19.50p 19.88p 6346
08/07/2015 19.25p 19.75p 19.00p 19.75p 190466
07/07/2015 19.25p 19.30p 19.00p 19.25p 3060
06/07/2015 19.00p 20.00p 19.00p 19.25p 5974345
03/07/2015 19.00p 19.00p 18.60p 19.00p 5000
02/07/2015 18.75p 19.02p 18.75p 19.00p 7771
01/07/2015 18.75p 18.75p 18.10p 18.75p 3333
30/06/2015 18.75p 18.75p 18.10p 18.75p 4100
29/06/2015 19.25p 19.25p 18.00p 18.75p 12317
26/06/2015 19.25p 19.25p 18.50p 19.25p 16000
25/06/2015 19.25p 19.25p 18.50p 19.25p 6901
24/06/2015 19.25p 19.49p 19.00p 19.25p 250000
23/06/2015 19.75p 19.75p 18.50p 19.25p 31730
22/06/2015 20.00p 20.70p 19.00p 19.75p 16365
19/06/2015 20.00p 21.00p 20.00p 20.00p 50000
18/06/2015 20.00p 20.00p 20.00p 20.00p 0
17/06/2015 20.25p 20.25p 19.60p 20.00p 37521
16/06/2015 20.25p 20.25p 19.60p 20.25p 27255
15/06/2015 20.25p 20.25p 20.00p 20.25p 4937
12/06/2015 20.25p 20.25p 20.25p 20.25p 0
11/06/2015 20.25p 20.85p 20.25p 20.25p 9532
10/06/2015 20.25p 20.25p 20.00p 20.25p 26322
09/06/2015 20.25p 20.90p 20.00p 20.25p 19069
08/06/2015 20.13p 20.85p 19.50p 20.25p 63775
05/06/2015 20.13p 20.40p 20.13p 20.13p 15579
04/06/2015 20.13p 20.40p 19.25p 20.13p 5970
03/06/2015 20.13p 20.50p 20.13p 20.13p 5000
02/06/2015 20.13p 20.13p 20.13p 20.13p 0
01/06/2015 20.13p 20.56p 19.25p 20.13p 1842
29/05/2015 20.13p 20.50p 19.25p 20.13p 25368
28/05/2015 20.13p 20.13p 20.13p 20.13p 0
27/05/2015 20.13p 21.00p 19.25p 20.13p 81413
26/05/2015 20.13p 20.50p 19.50p 20.13p 2599
22/05/2015 20.13p 20.50p 19.50p 20.13p 6597
21/05/2015 19.63p 20.50p 19.50p 20.13p 59890
20/05/2015 19.63p 19.95p 19.25p 19.63p 157301
19/05/2015 19.63p 19.63p 19.00p 19.63p 52501
18/05/2015 20.50p 20.50p 19.00p 19.63p 263602
15/05/2015 20.50p 20.50p 20.00p 20.50p 17647
14/05/2015 20.50p 20.50p 20.25p 20.50p 99
13/05/2015 20.50p 20.50p 20.06p 20.50p 13847
12/05/2015 20.38p 20.50p 20.00p 20.50p 310689
11/05/2015 20.38p 20.50p 19.50p 20.38p 57280
08/05/2015 20.38p 20.50p 20.38p 20.38p 8909
07/05/2015 20.25p 20.40p 19.75p 20.38p 131319
06/05/2015 20.25p 20.50p 19.57p 20.25p 15337
05/05/2015 20.00p 20.90p 19.50p 20.25p 419905
01/05/2015 19.25p 21.00p 19.25p 20.00p 115166
30/04/2015 18.75p 19.50p 18.00p 18.75p 557692
29/04/2015 17.25p 19.00p 17.00p 18.50p 147880
28/04/2015 17.25p 17.25p 17.25p 17.25p 0
27/04/2015 17.25p 17.25p 17.25p 17.25p 0
24/04/2015 17.25p 17.25p 17.25p 17.25p 0
23/04/2015 17.25p 17.25p 16.88p 17.25p 285054
22/04/2015 17.25p 17.25p 17.00p 17.25p 1174
21/04/2015 17.38p 17.38p 17.00p 17.25p 17150
20/04/2015 17.38p 17.38p 17.00p 17.38p 26967
17/04/2015 17.50p 17.50p 17.00p 17.38p 24085
16/04/2015 17.50p 17.50p 17.25p 17.50p 79197
15/04/2015 17.75p 17.75p 17.25p 17.50p 43532
14/04/2015 17.75p 17.75p 17.50p 17.75p 24616
13/04/2015 17.75p 17.90p 16.75p 17.75p 102825
10/04/2015 17.87p 17.94p 17.75p 17.87p 110720
09/04/2015 17.87p 17.95p 17.75p 17.87p 44938
08/04/2015 17.87p 17.95p 17.87p 17.87p 21464
07/04/2015 18.38p 18.55p 17.75p 17.87p 275425
02/04/2015 18.38p 18.40p 17.75p 18.38p 57466
01/04/2015 17.87p 18.50p 17.75p 18.38p 197277
31/03/2015 17.87p 18.00p 17.75p 17.75p 1036708
30/03/2015 18.25p 18.25p 17.87p 17.87p 194412
27/03/2015 18.63p 18.85p 18.00p 18.25p 472095

*Close Price adjusted for both dividends and splits