Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
HaloSource Corporation (DI) (HALO) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/06/2014 | 6.38p | 6.38p | 5.75p | 6.38p | 15060 |
| 12/06/2014 | 6.38p | 6.38p | 5.50p | 6.38p | 120000 |
| 11/06/2014 | 6.38p | 7.00p | 6.38p | 6.38p | 10000 |
| 10/06/2014 | 6.38p | 6.38p | 5.75p | 6.38p | 3632 |
| 09/06/2014 | 6.38p | 6.38p | 5.75p | 6.38p | 13597 |
| 06/06/2014 | 6.38p | 6.38p | 5.35p | 6.38p | 50000 |
| 05/06/2014 | 6.38p | 6.38p | 5.35p | 6.38p | 115000 |
| 04/06/2014 | 6.38p | 6.38p | 5.75p | 6.38p | 0 |
| 03/06/2014 | 6.38p | 6.38p | 5.75p | 6.38p | 25000 |
| 02/06/2014 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 30/05/2014 | 6.38p | 6.38p | 6.30p | 6.38p | 0 |
| 29/05/2014 | 6.38p | 6.38p | 6.30p | 6.38p | 50000 |
| 28/05/2014 | 6.13p | 6.50p | 6.13p | 6.38p | 32000 |
| 27/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 23/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 22/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 21/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 20/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 19/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 30000 |
| 16/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 15/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 20481 |
| 14/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 0 |
| 13/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 47500 |
| 12/05/2014 | 6.13p | 6.13p | 6.00p | 6.13p | 500 |
| 09/05/2014 | 6.13p | 6.13p | 5.75p | 6.13p | 3000 |
| 08/05/2014 | 6.13p | 6.13p | 5.85p | 6.13p | 290735 |
| 07/05/2014 | 6.13p | 6.38p | 5.85p | 6.13p | 94100 |
| 06/05/2014 | 6.13p | 6.13p | 5.49p | 6.13p | 102250 |
| 02/05/2014 | 6.13p | 6.50p | 5.88p | 6.13p | 0 |
| 01/05/2014 | 6.13p | 6.50p | 5.88p | 6.13p | 3001 |
| 30/04/2014 | 5.88p | 6.00p | 5.80p | 5.88p | 86207 |
| 29/04/2014 | 5.88p | 5.88p | 5.75p | 5.88p | 18622 |
| 28/04/2014 | 6.25p | 6.25p | 5.75p | 5.88p | 10000 |
| 25/04/2014 | 6.25p | 6.25p | 5.75p | 6.25p | 10000 |
| 24/04/2014 | 6.25p | 6.25p | 5.55p | 6.25p | 129544 |
| 23/04/2014 | 6.25p | 6.30p | 5.75p | 6.25p | 0 |
| 22/04/2014 | 6.25p | 6.30p | 5.75p | 6.25p | 102992 |
| 17/04/2014 | 6.25p | 6.30p | 6.25p | 6.25p | 15000 |
| 16/04/2014 | 6.25p | 6.25p | 6.25p | 6.25p | 40000 |
| 15/04/2014 | 6.25p | 6.50p | 5.80p | 6.25p | 148936 |
| 14/04/2014 | 6.13p | 6.40p | 6.13p | 6.13p | 46000 |
| 11/04/2014 | 6.13p | 6.40p | 6.13p | 6.13p | 4000 |
| 10/04/2014 | 6.00p | 6.40p | 5.75p | 6.13p | 762892 |
| 09/04/2014 | 6.00p | 6.30p | 6.00p | 6.00p | 131007 |
| 08/04/2014 | 5.75p | 6.35p | 5.75p | 6.00p | 422921 |
| 07/04/2014 | 5.50p | 6.10p | 5.50p | 5.75p | 104012 |
| 04/04/2014 | 5.13p | 5.65p | 5.00p | 5.50p | 157119 |
| 03/04/2014 | 5.25p | 5.50p | 4.50p | 5.00p | 692500 |
| 02/04/2014 | 5.75p | 5.75p | 5.25p | 5.25p | 68700 |
| 01/04/2014 | 5.75p | 6.50p | 5.02p | 6.50p | 173695 |
| 31/03/2014 | 5.75p | 6.50p | 5.00p | 5.75p | 263866 |
| 28/03/2014 | 5.75p | 5.75p | 4.75p | 5.75p | 74196 |
| 27/03/2014 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 26/03/2014 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 25/03/2014 | 5.75p | 6.00p | 5.75p | 5.75p | 0 |
| 24/03/2014 | 5.75p | 6.00p | 5.75p | 5.75p | 15478 |
| 21/03/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 0 |
| 20/03/2014 | 5.75p | 5.75p | 5.50p | 5.75p | 6365 |
| 19/03/2014 | 5.75p | 5.75p | 3.00p | 5.75p | 10590439 |
| 18/03/2014 | 5.75p | 6.50p | 5.75p | 5.75p | 90000 |
| 17/03/2014 | 7.00p | 7.00p | 5.45p | 5.75p | 365000 |
| 14/03/2014 | 7.00p | 7.00p | 6.00p | 7.00p | 28946 |
| 13/03/2014 | 7.00p | 7.00p | 7.00p | 7.00p | 242702 |
| 12/03/2014 | 7.00p | 8.00p | 7.00p | 8.00p | 60000 |
| 11/03/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 10/03/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 0 |
| 07/03/2014 | 7.00p | 7.00p | 6.50p | 7.00p | 182500 |
| 06/03/2014 | 7.00p | 7.50p | 6.20p | 7.00p | 4748 |
| 05/03/2014 | 7.00p | 7.75p | 7.00p | 7.00p | 0 |
| 04/03/2014 | 7.00p | 7.75p | 7.00p | 7.00p | 0 |
| 03/03/2014 | 7.75p | 7.75p | 7.00p | 7.00p | 20000 |
| 28/02/2014 | 7.75p | 8.25p | 7.50p | 7.75p | 0 |
| 27/02/2014 | 8.00p | 8.25p | 7.50p | 7.75p | 0 |
| 26/02/2014 | 8.00p | 8.25p | 7.50p | 8.00p | 0 |
| 25/02/2014 | 8.00p | 8.25p | 7.50p | 8.00p | 0 |
| 24/02/2014 | 8.00p | 8.25p | 7.50p | 8.00p | 50920 |
| 21/02/2014 | 8.00p | 8.01p | 7.50p | 8.00p | 17500 |
| 20/02/2014 | 8.00p | 8.25p | 8.00p | 8.00p | 0 |
| 19/02/2014 | 8.00p | 8.25p | 8.00p | 8.00p | 196033 |
| 18/02/2014 | 8.00p | 8.25p | 7.50p | 8.00p | 13233 |
| 17/02/2014 | 8.25p | 9.00p | 8.02p | 8.25p | 8500 |
| 14/02/2014 | 8.25p | 9.00p | 8.25p | 9.00p | 17500 |
| 13/02/2014 | 8.25p | 8.50p | 8.25p | 8.25p | 180000 |
| 12/02/2014 | 8.25p | 8.40p | 8.25p | 8.25p | 2256 |
| 11/02/2014 | 8.25p | 8.25p | 8.10p | 8.25p | 30000 |
| 10/02/2014 | 8.25p | 8.25p | 8.10p | 8.10p | 30000 |
| 07/02/2014 | 8.25p | 8.50p | 8.00p | 8.25p | 32992 |
| 06/02/2014 | 9.00p | 9.00p | 7.38p | 8.25p | 1854800 |
| 05/02/2014 | 9.00p | 9.00p | 8.40p | 9.00p | 2920 |
| 04/02/2014 | 10.50p | 11.50p | 9.00p | 9.00p | 255000 |
| 03/02/2014 | 12.50p | 12.50p | 11.50p | 11.50p | 13000 |
| 31/01/2014 | 12.50p | 12.50p | 11.00p | 12.50p | 200000 |
| 30/01/2014 | 12.50p | 12.75p | 11.50p | 12.50p | 0 |
| 29/01/2014 | 12.75p | 12.75p | 11.50p | 12.50p | 0 |
| 28/01/2014 | 12.75p | 12.75p | 11.50p | 12.75p | 25000 |
| 27/01/2014 | 12.75p | 13.00p | 12.50p | 12.75p | 0 |
| 24/01/2014 | 12.75p | 13.00p | 12.50p | 12.75p | 0 |
| 23/01/2014 | 12.75p | 13.00p | 12.50p | 12.75p | 21482 |
| 22/01/2014 | 12.50p | 12.50p | 12.00p | 12.50p | 180000 |
| 21/01/2014 | 12.50p | 12.50p | 12.50p | 12.50p | 200000 |
| 20/01/2014 | 12.50p | 12.50p | 12.00p | 12.50p | 135000 |
| 17/01/2014 | 12.50p | 12.50p | 11.00p | 12.50p | 850 |
| 16/01/2014 | 13.25p | 13.25p | 11.50p | 12.50p | 37057 |
| 15/01/2014 | 13.25p | 13.25p | 13.00p | 13.00p | 21000 |
| 14/01/2014 | 13.50p | 13.50p | 12.65p | 13.25p | 254000 |
| 13/01/2014 | 15.75p | 17.00p | 13.00p | 13.50p | 137942 |
| 10/01/2014 | 18.25p | 18.25p | 14.50p | 15.75p | 519896 |
| 09/01/2014 | 18.50p | 19.00p | 18.00p | 18.50p | 0 |
| 08/01/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 07/01/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 06/01/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 03/01/2014 | 19.00p | 19.00p | 18.00p | 19.00p | 4439 |
| 02/01/2014 | 19.00p | 19.00p | 15.00p | 19.00p | 0 |
| 31/12/2013 | 19.00p | 19.00p | 15.00p | 19.00p | 207500 |
| 30/12/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 0 |
| 27/12/2013 | 19.00p | 19.00p | 18.50p | 19.00p | 2000 |
| 24/12/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 10000 |
| 23/12/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 10000 |
| 20/12/2013 | 19.00p | 20.01p | 18.00p | 19.00p | 0 |
| 19/12/2013 | 19.00p | 20.01p | 18.00p | 19.00p | 17365 |
| 18/12/2013 | 19.00p | 20.01p | 19.00p | 19.00p | 10000 |
| 17/12/2013 | 19.00p | 19.00p | 19.00p | 19.00p | 10000 |
| 16/12/2013 | 19.00p | 19.00p | 18.10p | 19.00p | 2782 |
| 13/12/2013 | 19.00p | 19.00p | 18.10p | 19.00p | 0 |
| 12/12/2013 | 19.00p | 19.00p | 18.10p | 19.00p | 2406 |
| 11/12/2013 | 19.00p | 20.00p | 17.50p | 19.00p | 120000 |
| 10/12/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 0 |
| 09/12/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 1259 |
| 06/12/2013 | 19.00p | 19.00p | 18.85p | 19.00p | 1266 |
| 05/12/2013 | 19.00p | 19.00p | 18.10p | 19.00p | 0 |
| 04/12/2013 | 19.00p | 19.00p | 18.10p | 19.00p | 15000 |
| 03/12/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 37407 |
| 02/12/2013 | 19.00p | 19.21p | 18.00p | 19.00p | 592800 |
| 29/11/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 36615 |
| 28/11/2013 | 19.50p | 19.50p | 17.00p | 19.00p | 0 |
| 27/11/2013 | 19.00p | 19.00p | 17.00p | 19.00p | 462500 |
| 26/11/2013 | 19.00p | 19.00p | 18.90p | 19.00p | 17604 |
| 25/11/2013 | 19.00p | 19.00p | 19.00p | 19.00p | 35000 |
| 22/11/2013 | 19.00p | 19.00p | 18.00p | 19.00p | 22436 |
| 21/11/2013 | 19.00p | 19.50p | 17.00p | 18.00p | 109314 |
| 20/11/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 21685 |
| 19/11/2013 | 18.50p | 18.80p | 18.50p | 18.50p | 10000 |
| 18/11/2013 | 18.50p | 18.50p | 18.00p | 18.50p | 53474 |
| 15/11/2013 | 18.50p | 18.80p | 18.00p | 18.00p | 411315 |
| 14/11/2013 | 18.50p | 18.80p | 18.50p | 18.50p | 7978 |
| 13/11/2013 | 18.25p | 18.50p | 17.65p | 18.50p | 417923 |
| 12/11/2013 | 18.25p | 18.70p | 17.65p | 18.25p | 5195 |
| 11/11/2013 | 18.25p | 19.00p | 17.57p | 18.25p | 50150 |
| 08/11/2013 | 18.00p | 19.00p | 17.60p | 18.25p | 1649307 |
| 07/11/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 169 |
| 06/11/2013 | 18.00p | 18.50p | 18.00p | 18.00p | 763550 |
| 05/11/2013 | 17.75p | 18.00p | 17.00p | 18.00p | 3603939 |
| 04/11/2013 | 17.75p | 18.00p | 17.75p | 18.00p | 163111 |
| 01/11/2013 | 17.75p | 18.00p | 17.75p | 17.75p | 888888 |
| 31/10/2013 | 17.75p | 17.75p | 16.60p | 17.75p | 47757 |
| 30/10/2013 | 18.50p | 18.50p | 16.00p | 17.75p | 768808 |
| 29/10/2013 | 18.50p | 18.50p | 18.40p | 18.50p | 575528 |
| 28/10/2013 | 18.50p | 18.50p | 18.45p | 18.50p | 18438 |
| 25/10/2013 | 18.00p | 19.00p | 17.00p | 18.50p | 439042 |
| 24/10/2013 | 18.50p | 20.00p | 16.00p | 17.00p | 597870 |
| 23/10/2013 | 13.25p | 17.90p | 12.75p | 17.00p | 4890510 |
| 22/10/2013 | 13.00p | 13.90p | 12.10p | 12.75p | 98534 |
| 21/10/2013 | 9.75p | 13.90p | 9.00p | 13.00p | 1846240 |
| 18/10/2013 | 9.25p | 10.25p | 9.00p | 9.75p | 396529 |
| 17/10/2013 | 10.25p | 11.00p | 8.10p | 9.25p | 51171 |
| 16/10/2013 | 15.00p | 15.00p | 9.00p | 11.00p | 254658 |
| 15/10/2013 | 15.00p | 15.50p | 14.00p | 15.00p | 0 |
| 14/10/2013 | 15.00p | 15.50p | 14.00p | 15.00p | 83450 |
| 11/10/2013 | 16.50p | 16.50p | 14.00p | 15.00p | 20542 |
| 10/10/2013 | 17.00p | 17.00p | 16.00p | 16.50p | 60000 |
| 09/10/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 0 |
| 08/10/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 1671 |
| 07/10/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 2567 |
| 04/10/2013 | 17.00p | 17.50p | 17.00p | 17.00p | 8388 |
| 03/10/2013 | 17.00p | 17.00p | 16.25p | 17.00p | 8000 |
| 02/10/2013 | 17.00p | 18.50p | 17.00p | 17.00p | 0 |
| 01/10/2013 | 18.50p | 18.50p | 17.00p | 17.00p | 141471 |
| 30/09/2013 | 18.50p | 18.50p | 17.00p | 18.50p | 14163 |
| 27/09/2013 | 19.50p | 19.90p | 18.00p | 18.50p | 37883 |
| 26/09/2013 | 19.00p | 20.00p | 19.00p | 19.50p | 104000 |
| 25/09/2013 | 19.00p | 19.00p | 17.00p | 19.00p | 0 |
| 24/09/2013 | 19.00p | 19.00p | 17.00p | 19.00p | 237500 |
| 23/09/2013 | 19.00p | 19.00p | 17.00p | 19.00p | 2200 |
| 20/09/2013 | 19.00p | 21.00p | 19.00p | 19.00p | 0 |
| 19/09/2013 | 19.00p | 21.00p | 19.00p | 19.00p | 0 |
| 18/09/2013 | 19.00p | 21.00p | 19.00p | 19.00p | 240055 |
| 17/09/2013 | 19.00p | 19.00p | 17.00p | 19.00p | 2700 |
| 16/09/2013 | 19.50p | 19.50p | 18.00p | 19.00p | 8000 |
| 13/09/2013 | 20.00p | 20.00p | 19.00p | 19.50p | 22455 |
| 12/09/2013 | 20.00p | 20.40p | 19.00p | 20.00p | 23110 |
| 11/09/2013 | 20.00p | 20.48p | 19.25p | 20.00p | 18163 |
| 10/09/2013 | 20.00p | 20.48p | 20.00p | 20.00p | 1399 |
| 09/09/2013 | 20.50p | 20.50p | 19.00p | 20.00p | 47334 |
| 06/09/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 0 |
| 05/09/2013 | 20.50p | 20.50p | 19.00p | 20.50p | 2911 |
| 04/09/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 03/09/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 0 |
| 02/09/2013 | 20.50p | 20.50p | 20.00p | 20.50p | 44204 |
| 30/08/2013 | 20.50p | 21.00p | 20.50p | 20.50p | 6641 |
| 29/08/2013 | 20.50p | 21.00p | 20.48p | 20.50p | 0 |
*Close Price adjusted for both dividends and splits