HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
26/03/2015 18.63p 18.90p 18.50p 18.63p 128129
25/03/2015 18.63p 19.00p 18.63p 18.63p 39072
24/03/2015 18.88p 18.88p 18.50p 18.63p 59884
23/03/2015 18.88p 18.90p 18.50p 18.88p 119868
20/03/2015 19.13p 19.13p 18.10p 18.88p 174964
19/03/2015 19.25p 19.25p 19.00p 19.13p 158527
18/03/2015 19.50p 19.50p 19.02p 19.25p 145409
17/03/2015 19.25p 19.50p 19.00p 19.50p 269361
16/03/2015 19.25p 19.40p 19.08p 19.25p 178552
13/03/2015 19.00p 19.50p 18.50p 19.25p 202723
12/03/2015 18.38p 21.00p 18.38p 19.00p 601861
11/03/2015 18.13p 18.75p 17.85p 18.38p 205871
10/03/2015 19.13p 19.13p 18.00p 18.13p 1175259
09/03/2015 16.50p 19.75p 16.50p 18.25p 2075934
06/03/2015 15.88p 15.88p 15.88p 15.88p 0
05/03/2015 15.88p 15.88p 15.50p 15.88p 240000
04/03/2015 15.88p 15.88p 15.75p 15.88p 25000
03/03/2015 15.88p 15.88p 15.85p 15.88p 28927
02/03/2015 15.88p 15.88p 15.75p 15.88p 80000
27/02/2015 15.88p 15.88p 15.88p 15.88p 0
26/02/2015 15.88p 15.88p 15.75p 15.88p 10000
25/02/2015 15.88p 15.88p 15.88p 15.88p 0
24/02/2015 15.88p 16.00p 15.75p 15.88p 15734
23/02/2015 15.75p 16.00p 15.75p 15.88p 260000
20/02/2015 15.75p 15.75p 15.75p 15.75p 0
19/02/2015 16.00p 16.00p 15.50p 15.75p 22904
18/02/2015 16.00p 16.00p 15.50p 16.00p 784
17/02/2015 16.00p 16.00p 15.50p 16.00p 480000
16/02/2015 15.25p 16.00p 15.25p 16.00p 151700
13/02/2015 15.00p 15.50p 15.00p 15.25p 914598
12/02/2015 15.00p 15.00p 14.50p 15.00p 20000
11/02/2015 15.00p 15.00p 14.85p 15.00p 50000
10/02/2015 15.00p 15.00p 15.00p 15.00p 0
09/02/2015 15.00p 15.00p 15.00p 15.00p 27000
06/02/2015 15.00p 15.00p 15.00p 15.00p 0
05/02/2015 14.25p 15.00p 14.25p 15.00p 101462
04/02/2015 14.25p 15.00p 13.64p 14.25p 42750
03/02/2015 14.25p 14.25p 13.60p 14.25p 17165
02/02/2015 14.50p 14.50p 13.05p 14.25p 247277
30/01/2015 16.75p 16.75p 14.00p 15.00p 1276185
29/01/2015 17.25p 17.25p 16.50p 16.75p 550420
28/01/2015 17.25p 17.25p 16.50p 17.25p 41152
27/01/2015 17.25p 18.00p 16.50p 17.25p 1261302
26/01/2015 17.50p 17.80p 17.00p 17.25p 67781
23/01/2015 17.13p 17.13p 16.50p 17.13p 10000
22/01/2015 17.13p 17.13p 16.50p 17.13p 28507
21/01/2015 17.13p 17.13p 17.13p 17.13p 0
20/01/2015 17.13p 17.13p 16.50p 17.13p 11928
19/01/2015 17.13p 17.13p 16.50p 17.13p 10000
16/01/2015 17.13p 17.13p 16.60p 17.13p 52407
15/01/2015 17.13p 17.13p 16.50p 17.13p 28700
14/01/2015 17.13p 17.13p 16.50p 17.13p 8372
13/01/2015 17.13p 17.13p 16.50p 17.13p 36991
12/01/2015 17.13p 17.13p 16.70p 17.13p 11871
09/01/2015 17.13p 17.13p 17.13p 17.13p 0
08/01/2015 16.75p 17.13p 16.50p 17.13p 29147
07/01/2015 16.75p 16.75p 16.55p 16.75p 3354
06/01/2015 16.75p 16.95p 16.75p 16.75p 137197
05/01/2015 16.75p 16.75p 16.51p 16.75p 3662
02/01/2015 16.75p 16.75p 16.51p 16.75p 5000
31/12/2014 16.75p 16.75p 16.75p 16.75p 0
30/12/2014 16.75p 17.00p 16.50p 16.75p 83803
29/12/2014 16.25p 17.50p 16.00p 16.75p 258258
24/12/2014 16.25p 17.00p 15.65p 16.25p 8750
23/12/2014 15.75p 16.00p 15.60p 15.75p 203000
22/12/2014 15.75p 16.00p 15.65p 15.75p 71144
19/12/2014 15.75p 16.00p 15.55p 15.75p 55000
18/12/2014 16.00p 16.00p 15.70p 15.75p 22000
17/12/2014 16.00p 16.18p 16.00p 16.00p 30825
16/12/2014 16.00p 16.50p 16.00p 16.00p 34155
15/12/2014 16.50p 16.50p 15.55p 16.00p 84330
12/12/2014 16.50p 16.99p 16.00p 16.50p 432894
11/12/2014 16.50p 16.50p 16.01p 16.50p 1000
10/12/2014 16.50p 16.50p 16.50p 16.50p 0
09/12/2014 16.63p 16.63p 16.25p 16.50p 15000
08/12/2014 17.50p 17.65p 16.50p 16.63p 112029
05/12/2014 18.13p 18.13p 17.00p 17.50p 39915
04/12/2014 18.13p 18.13p 18.13p 18.13p 0
03/12/2014 18.13p 18.13p 17.50p 18.13p 61248
02/12/2014 18.13p 18.75p 17.25p 18.13p 115000
01/12/2014 18.13p 18.25p 18.13p 18.13p 4082
28/11/2014 18.50p 18.50p 17.75p 18.13p 69000
27/11/2014 18.50p 18.50p 18.00p 18.50p 31511
26/11/2014 18.50p 18.65p 18.50p 18.50p 19994
25/11/2014 18.50p 18.70p 18.15p 18.50p 66344
24/11/2014 18.13p 19.00p 18.10p 18.50p 143300
21/11/2014 17.50p 18.13p 17.25p 18.13p 463474
20/11/2014 17.50p 17.70p 17.00p 17.50p 298888
19/11/2014 17.00p 18.00p 16.88p 17.50p 260136
18/11/2014 17.00p 17.60p 16.62p 17.00p 202708
17/11/2014 16.50p 17.00p 16.25p 17.00p 177778
14/11/2014 16.00p 16.50p 16.00p 16.50p 203000
13/11/2014 16.63p 16.65p 16.50p 16.50p 72150
12/11/2014 16.63p 16.63p 16.50p 16.63p 17171
11/11/2014 16.63p 17.50p 16.50p 16.63p 252995
10/11/2014 17.13p 17.13p 16.50p 16.63p 37000
07/11/2014 17.13p 17.35p 17.00p 17.13p 90000
06/11/2014 18.38p 18.38p 16.75p 17.13p 190372
05/11/2014 17.00p 19.10p 16.65p 18.25p 711193
04/11/2014 15.50p 17.00p 15.50p 16.75p 261990
03/11/2014 15.38p 17.00p 15.00p 15.50p 83660
31/10/2014 14.50p 16.00p 14.50p 15.25p 85863
30/10/2014 14.25p 15.00p 14.25p 14.50p 49271
29/10/2014 12.13p 15.50p 11.75p 15.50p 774128
28/10/2014 11.13p 12.50p 11.00p 12.00p 1099754
27/10/2014 11.13p 11.13p 11.00p 11.13p 24700
24/10/2014 11.13p 11.25p 11.13p 11.13p 5000
23/10/2014 11.13p 11.25p 11.00p 11.13p 195795
22/10/2014 11.13p 11.25p 11.00p 11.13p 158500
21/10/2014 11.13p 11.13p 11.00p 11.13p 10000
20/10/2014 11.13p 11.13p 11.00p 11.13p 10000
17/10/2014 11.13p 11.20p 11.00p 11.13p 103042
16/10/2014 11.13p 11.13p 11.00p 11.13p 4333
15/10/2014 11.13p 11.13p 11.03p 11.13p 49000
14/10/2014 11.13p 11.13p 11.13p 11.13p 0
13/10/2014 11.38p 11.38p 11.00p 11.13p 24000
10/10/2014 11.38p 11.50p 11.38p 11.38p 10000
09/10/2014 11.38p 11.38p 11.25p 11.38p 10000
08/10/2014 11.38p 11.38p 11.13p 11.38p 25000
07/10/2014 11.38p 11.38p 11.25p 11.38p 7525
06/10/2014 11.38p 11.50p 11.25p 11.38p 249115
03/10/2014 11.63p 11.63p 11.25p 11.38p 171188
02/10/2014 11.75p 11.75p 11.13p 11.75p 100000
01/10/2014 11.75p 11.75p 11.75p 11.75p 0
30/09/2014 11.75p 11.75p 11.50p 11.75p 0
29/09/2014 11.75p 11.75p 11.50p 11.75p 5000
26/09/2014 11.75p 11.75p 11.54p 11.75p 222000
25/09/2014 11.75p 11.75p 11.54p 11.75p 15000
24/09/2014 11.75p 11.75p 11.50p 11.75p 19355
23/09/2014 11.75p 11.75p 11.00p 11.75p 130159
22/09/2014 10.88p 10.88p 10.80p 10.88p 200000
19/09/2014 10.88p 10.88p 10.82p 10.88p 0
18/09/2014 10.88p 10.88p 10.00p 10.88p 59954
17/09/2014 10.88p 10.88p 10.75p 10.88p 157901
16/09/2014 10.88p 10.90p 10.75p 10.88p 31368
15/09/2014 10.88p 11.00p 10.50p 10.88p 850854
12/09/2014 8.75p 10.48p 8.50p 10.25p 1723205
11/09/2014 6.75p 8.50p 5.75p 8.50p 16407275
10/09/2014 6.75p 6.75p 6.50p 6.75p 2076
09/09/2014 6.75p 6.75p 6.53p 6.75p 97344
08/09/2014 6.75p 6.75p 6.50p 6.75p 550000
05/09/2014 6.38p 6.50p 6.28p 6.38p 351936
04/09/2014 6.38p 6.38p 6.25p 6.38p 82496
03/09/2014 6.63p 6.63p 5.50p 6.38p 67000
02/09/2014 6.63p 6.63p 6.63p 6.63p 0
01/09/2014 6.63p 6.63p 6.63p 6.63p 0
29/08/2014 6.63p 6.63p 6.63p 6.63p 0
28/08/2014 6.63p 6.63p 6.50p 6.63p 210000
27/08/2014 6.63p 6.63p 6.63p 6.63p 0
26/08/2014 6.63p 6.63p 6.63p 6.63p 0
22/08/2014 6.63p 6.63p 6.50p 6.63p 23780
21/08/2014 6.63p 6.63p 6.63p 6.63p 0
20/08/2014 6.63p 6.63p 6.50p 6.63p 20000
19/08/2014 7.00p 7.00p 5.50p 6.63p 30000
18/08/2014 7.00p 7.00p 6.50p 7.00p 25000
15/08/2014 7.00p 7.00p 7.00p 7.00p 0
14/08/2014 7.00p 7.00p 6.50p 7.00p 2700
13/08/2014 7.00p 7.00p 6.50p 7.00p 5472
12/08/2014 7.00p 7.00p 6.50p 7.00p 356000
11/08/2014 7.25p 7.25p 7.00p 7.00p 20000
08/08/2014 7.25p 7.25p 7.00p 7.25p 105168
07/08/2014 7.25p 7.25p 6.00p 7.25p 164700
06/08/2014 7.25p 7.50p 7.00p 7.25p 12746
05/08/2014 7.25p 7.25p 7.00p 7.25p 0
04/08/2014 7.25p 7.25p 7.00p 7.25p 10000
01/08/2014 7.25p 7.25p 7.00p 7.25p 154412
31/07/2014 7.25p 7.25p 7.00p 7.25p 21791
30/07/2014 7.25p 7.25p 7.00p 7.25p 179958
29/07/2014 7.25p 7.25p 6.90p 7.25p 1193066
28/07/2014 6.75p 6.85p 6.60p 6.75p 446500
25/07/2014 6.75p 6.75p 6.50p 6.75p 24000
24/07/2014 6.75p 6.75p 6.50p 6.75p 20000
23/07/2014 6.75p 6.75p 6.50p 6.75p 25000
22/07/2014 6.75p 6.75p 6.50p 6.75p 0
21/07/2014 6.75p 6.75p 6.50p 6.75p 0
18/07/2014 6.75p 6.75p 6.50p 6.75p 14085
17/07/2014 6.75p 6.75p 6.50p 6.75p 7874
16/07/2014 6.75p 6.75p 6.38p 6.75p 0
15/07/2014 6.50p 6.50p 6.38p 6.50p 0
14/07/2014 6.50p 6.50p 6.38p 6.50p 0
11/07/2014 6.50p 6.50p 6.38p 6.50p 0
10/07/2014 6.50p 6.50p 6.38p 6.50p 0
09/07/2014 6.38p 6.50p 6.38p 6.50p 440000
08/07/2014 6.38p 6.38p 5.75p 6.38p 0
07/07/2014 6.38p 6.38p 5.75p 6.38p 6370
04/07/2014 6.38p 6.38p 6.00p 6.38p 0
03/07/2014 6.38p 6.38p 6.00p 6.38p 83333
02/07/2014 6.38p 6.38p 5.75p 6.38p 0
01/07/2014 6.38p 6.38p 5.75p 6.38p 0
30/06/2014 6.38p 6.38p 5.75p 6.38p 10000
27/06/2014 6.38p 6.38p 5.75p 6.38p 12750
26/06/2014 6.38p 6.38p 6.00p 6.38p 0
25/06/2014 6.38p 6.38p 6.00p 6.38p 1090
24/06/2014 6.38p 6.38p 5.75p 6.38p 10822
23/06/2014 6.38p 6.38p 5.50p 6.38p 0
20/06/2014 6.38p 6.38p 5.50p 6.38p 50000
19/06/2014 6.38p 6.50p 5.75p 6.38p 0
18/06/2014 6.50p 6.50p 5.75p 6.38p 15000
17/06/2014 6.38p 6.38p 5.75p 6.38p 9000
16/06/2014 6.38p 6.38p 5.75p 6.38p 0

*Close Price adjusted for both dividends and splits