HaloSource Corporation (DI) (HALO) Share Price

Chemicals Sector

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

Date Open High Low Close* Volume
28/08/2013 20.50p 21.00p 20.48p 20.50p 0
27/08/2013 20.50p 21.00p 20.48p 20.50p 51969
23/08/2013 20.50p 21.00p 20.50p 20.50p 3200
22/08/2013 20.50p 21.00p 19.00p 20.50p 10085
21/08/2013 20.50p 20.50p 20.50p 20.50p 0
20/08/2013 20.50p 20.50p 20.50p 20.50p 2366
19/08/2013 20.50p 20.50p 20.50p 20.50p 11626
16/08/2013 22.50p 22.50p 20.50p 20.50p 10417
15/08/2013 22.00p 22.00p 19.40p 21.00p 43458
14/08/2013 22.00p 22.00p 22.00p 22.00p 2510
13/08/2013 22.00p 22.00p 22.00p 22.00p 3346
12/08/2013 22.00p 22.00p 22.00p 22.00p 20000
09/08/2013 22.00p 22.00p 22.00p 22.00p 10000
08/08/2013 22.00p 22.00p 22.00p 22.00p 0
07/08/2013 22.00p 22.00p 22.00p 22.00p 9018
06/08/2013 22.00p 22.00p 21.99p 22.00p 11495
05/08/2013 22.00p 22.00p 22.00p 22.00p 31919
02/08/2013 23.00p 23.00p 21.00p 22.00p 15563
01/08/2013 23.00p 23.00p 22.70p 23.00p 0
31/07/2013 23.00p 23.00p 22.70p 23.00p 2438
30/07/2013 23.00p 23.00p 21.00p 23.00p 3211
29/07/2013 23.00p 23.00p 21.00p 23.00p 0
26/07/2013 23.00p 23.00p 21.00p 23.00p 0
25/07/2013 23.00p 23.00p 21.00p 23.00p 0
24/07/2013 23.00p 23.00p 21.00p 23.00p 3671
23/07/2013 23.00p 23.00p 22.00p 23.00p 0
22/07/2013 23.00p 23.00p 22.00p 23.00p 50000
19/07/2013 23.00p 23.00p 21.25p 23.00p 5000
18/07/2013 23.00p 23.00p 21.25p 23.00p 6122
17/07/2013 22.50p 26.50p 22.00p 23.00p 0
16/07/2013 26.50p 26.50p 22.00p 22.50p 232885
15/07/2013 23.00p 23.00p 22.22p 23.00p 9000
12/07/2013 23.00p 23.00p 23.00p 23.00p 100000
11/07/2013 23.00p 23.50p 23.00p 23.00p 0
10/07/2013 23.00p 23.50p 23.00p 23.00p 2626
09/07/2013 23.00p 23.50p 23.00p 23.00p 2023
08/07/2013 23.00p 23.75p 22.20p 23.00p 23779
05/07/2013 23.00p 23.50p 23.00p 23.00p 441412
04/07/2013 23.00p 24.00p 23.00p 23.00p 30126
03/07/2013 23.00p 23.00p 23.00p 23.00p 0
02/07/2013 23.00p 23.00p 23.00p 23.00p 0
01/07/2013 23.00p 23.00p 23.00p 23.00p 85319
28/06/2013 21.75p 23.60p 21.75p 23.00p 90479
27/06/2013 21.75p 21.85p 21.51p 21.75p 0
26/06/2013 21.75p 21.85p 21.51p 21.75p 0
25/06/2013 21.75p 21.85p 21.51p 21.75p 0
24/06/2013 21.75p 21.85p 21.51p 21.75p 0
21/06/2013 21.75p 21.85p 21.51p 21.75p 0
20/06/2013 21.75p 21.85p 21.51p 21.75p 0
19/06/2013 21.75p 21.85p 21.51p 21.75p 0
18/06/2013 21.75p 21.85p 21.51p 21.75p 0
17/06/2013 21.75p 21.85p 21.51p 21.75p 7858
14/06/2013 21.75p 21.90p 21.75p 21.75p 3400
13/06/2013 21.75p 21.75p 21.51p 21.75p 0
12/06/2013 21.75p 21.75p 21.51p 21.75p 0
11/06/2013 21.75p 21.75p 21.51p 21.75p 400
10/06/2013 21.75p 22.00p 21.75p 21.75p 3200
07/06/2013 21.75p 21.90p 21.70p 21.75p 9498
06/06/2013 21.50p 21.90p 21.50p 21.75p 10350
05/06/2013 21.50p 21.50p 20.50p 21.50p 0
04/06/2013 21.50p 21.50p 20.50p 21.50p 0
03/06/2013 20.50p 21.50p 20.50p 21.50p 7433
31/05/2013 20.50p 20.90p 20.05p 20.50p 0
30/05/2013 20.50p 20.90p 20.05p 20.50p 17110
29/05/2013 20.50p 20.50p 20.00p 20.50p 0
28/05/2013 20.50p 20.50p 20.00p 20.50p 28817
24/05/2013 20.00p 20.75p 19.00p 20.50p 3517890
23/05/2013 20.00p 20.70p 19.20p 20.00p 0
22/05/2013 20.00p 20.70p 19.20p 20.00p 17916
21/05/2013 20.00p 20.70p 20.00p 20.00p 5000
20/05/2013 19.50p 20.00p 19.50p 20.00p 5960
17/05/2013 19.50p 19.95p 19.00p 19.50p 113495
16/05/2013 19.50p 19.95p 19.00p 19.50p 0
15/05/2013 19.50p 19.95p 19.00p 19.50p 8802
14/05/2013 19.50p 19.50p 19.00p 19.50p 27500
13/05/2013 21.50p 21.50p 19.00p 19.50p 66200
10/05/2013 21.50p 21.50p 20.00p 21.50p 15000
09/05/2013 22.50p 22.50p 21.00p 22.00p 25153
08/05/2013 22.50p 22.50p 20.00p 22.50p 60327
07/05/2013 22.50p 22.50p 22.00p 22.50p 46654
03/05/2013 22.50p 22.50p 22.00p 22.50p 26496
02/05/2013 24.00p 24.00p 22.40p 22.50p 32154
01/05/2013 24.00p 24.00p 23.00p 24.00p 10000
30/04/2013 24.00p 24.50p 24.00p 24.00p 0
29/04/2013 24.50p 24.50p 24.00p 24.00p 98647
26/04/2013 24.50p 24.50p 24.00p 24.50p 50000
25/04/2013 25.50p 25.50p 24.00p 24.50p 17615
24/04/2013 25.50p 26.25p 25.50p 25.50p 0
23/04/2013 25.50p 26.25p 25.50p 25.50p 13000
22/04/2013 25.50p 25.69p 25.00p 25.50p 0
19/04/2013 25.50p 25.69p 25.00p 25.50p 4138
18/04/2013 25.50p 25.50p 24.00p 25.50p 0
17/04/2013 25.00p 25.00p 24.00p 25.00p 0
16/04/2013 25.00p 25.00p 24.00p 25.00p 0
15/04/2013 25.00p 25.00p 24.00p 25.00p 0
12/04/2013 25.00p 25.00p 24.00p 25.00p 0
11/04/2013 25.00p 25.00p 24.00p 25.00p 0
10/04/2013 25.00p 25.00p 24.00p 25.00p 75000
09/04/2013 25.00p 25.00p 24.80p 25.00p 828
08/04/2013 25.00p 25.00p 24.00p 25.00p 7500
05/04/2013 26.50p 26.50p 24.00p 25.00p 90471
04/04/2013 26.50p 26.50p 25.00p 26.50p 29400
03/04/2013 26.50p 26.50p 25.00p 26.50p 3300
02/04/2013 26.50p 28.00p 25.00p 26.50p 0
28/03/2013 28.00p 28.00p 25.00p 25.00p 54000
27/03/2013 28.00p 28.00p 26.00p 28.00p 17500
26/03/2013 28.00p 28.00p 26.50p 28.00p 257500
25/03/2013 28.00p 28.00p 27.00p 28.00p 0
22/03/2013 28.00p 28.00p 27.00p 28.00p 0
21/03/2013 28.00p 28.00p 27.00p 28.00p 250350
20/03/2013 28.00p 28.00p 27.00p 28.00p 4000
19/03/2013 28.00p 28.50p 28.00p 28.00p 3447
18/03/2013 28.00p 28.00p 27.80p 28.00p 4500
15/03/2013 28.00p 29.00p 27.00p 28.00p 14020
14/03/2013 28.00p 29.00p 27.00p 28.00p 99214
13/03/2013 28.00p 28.00p 27.50p 28.00p 25000
12/03/2013 28.00p 28.00p 27.80p 28.00p 0
11/03/2013 28.00p 28.00p 27.80p 28.00p 15526
08/03/2013 27.50p 28.00p 27.00p 28.00p 10000
07/03/2013 27.50p 27.95p 27.50p 27.50p 89
06/03/2013 28.50p 28.50p 26.00p 27.50p 11312
05/03/2013 28.50p 28.50p 28.00p 28.50p 26000
04/03/2013 28.50p 28.50p 28.25p 28.50p 10450
01/03/2013 28.50p 28.50p 28.27p 28.50p 9097
28/02/2013 28.50p 28.50p 28.27p 28.50p 697
27/02/2013 28.50p 28.50p 28.00p 28.50p 4000
26/02/2013 29.00p 29.00p 28.05p 28.50p 13819
25/02/2013 29.00p 29.30p 28.05p 29.00p 2587
22/02/2013 29.00p 29.00p 28.00p 29.00p 25482
21/02/2013 29.00p 29.00p 28.05p 29.00p 1535
20/02/2013 29.00p 29.75p 29.00p 29.00p 11681
19/02/2013 29.00p 29.00p 28.00p 29.00p 60000
18/02/2013 29.00p 29.00p 28.00p 29.00p 28000
15/02/2013 29.50p 30.00p 28.00p 29.00p 167490
14/02/2013 29.50p 30.00p 29.35p 29.50p 40140
13/02/2013 29.50p 31.00p 29.05p 29.50p 3671
12/02/2013 29.50p 29.50p 28.05p 29.50p 5744
11/02/2013 29.50p 29.50p 28.00p 29.50p 25830
08/02/2013 30.75p 30.75p 28.05p 29.50p 13880
07/02/2013 31.00p 31.85p 30.00p 30.75p 77093
06/02/2013 30.00p 30.00p 29.90p 30.00p 4720
05/02/2013 30.00p 30.00p 29.12p 30.00p 20873
04/02/2013 29.50p 30.00p 29.05p 30.00p 0
01/02/2013 30.00p 30.00p 29.05p 30.00p 650
31/01/2013 30.00p 30.00p 29.90p 30.00p 1296
30/01/2013 30.00p 30.00p 29.00p 30.00p 15000
29/01/2013 30.00p 30.00p 29.05p 30.00p 50960
28/01/2013 30.00p 30.00p 30.00p 30.00p 40681
25/01/2013 30.00p 30.00p 29.05p 30.00p 30517
24/01/2013 30.00p 30.00p 29.00p 30.00p 59411
23/01/2013 30.00p 31.00p 29.00p 30.00p 3600
22/01/2013 30.00p 30.00p 29.00p 30.00p 5900
21/01/2013 30.00p 30.00p 29.00p 30.00p 7500
18/01/2013 30.00p 30.00p 29.00p 30.00p 10000
17/01/2013 30.00p 30.00p 29.00p 30.00p 29124
16/01/2013 31.00p 31.00p 28.50p 30.00p 39496
15/01/2013 32.00p 32.00p 30.00p 31.00p 122173
14/01/2013 32.50p 32.50p 31.00p 32.00p 11283
11/01/2013 32.75p 32.75p 30.00p 32.50p 1017936
10/01/2013 33.75p 33.75p 32.75p 32.75p 7030
09/01/2013 33.75p 34.00p 33.00p 33.75p 106000
08/01/2013 33.75p 33.75p 32.55p 33.75p 13594
07/01/2013 33.00p 33.75p 32.70p 33.75p 87029
04/01/2013 33.00p 33.00p 32.04p 33.00p 11448
03/01/2013 31.00p 33.00p 30.60p 33.00p 69788
02/01/2013 31.00p 32.00p 30.00p 31.00p 327711
31/12/2012 31.50p 32.70p 30.00p 31.00p 9016
28/12/2012 35.00p 35.00p 31.00p 31.50p 32082
27/12/2012 35.00p 35.00p 34.01p 35.00p 2880
24/12/2012 35.00p 35.00p 34.70p 35.00p 0
21/12/2012 35.00p 35.00p 34.70p 35.00p 440
20/12/2012 35.00p 35.00p 34.70p 35.00p 1691
19/12/2012 35.00p 35.00p 34.00p 35.00p 0
18/12/2012 35.00p 35.00p 34.00p 35.00p 4500
17/12/2012 35.00p 35.00p 34.00p 35.00p 5000
14/12/2012 35.50p 35.50p 35.00p 35.00p 5000
13/12/2012 36.00p 36.00p 33.18p 35.50p 86874
12/12/2012 37.00p 37.00p 35.80p 36.00p 17306
11/12/2012 38.50p 38.50p 35.00p 37.00p 113623
10/12/2012 39.50p 39.50p 37.00p 38.50p 35800
07/12/2012 39.50p 39.50p 39.00p 39.50p 2399
06/12/2012 39.50p 39.50p 39.00p 39.50p 10918
05/12/2012 39.50p 39.50p 39.00p 39.50p 5235
04/12/2012 39.50p 39.50p 39.00p 39.50p 5100
03/12/2012 40.00p 40.00p 37.20p 39.50p 45936
30/11/2012 40.00p 40.00p 38.50p 40.00p 22477112
29/11/2012 40.00p 40.00p 39.20p 40.00p 68898
28/11/2012 39.50p 40.50p 38.00p 40.00p 158044
27/11/2012 38.50p 39.90p 38.50p 39.50p 8785
26/11/2012 38.50p 39.50p 38.50p 38.50p 19045
23/11/2012 37.50p 40.00p 37.00p 38.50p 128579
22/11/2012 37.50p 37.50p 37.50p 37.50p 7631
21/11/2012 37.50p 38.00p 36.19p 37.50p 24311
20/11/2012 39.00p 39.00p 37.00p 37.50p 17000
19/11/2012 38.50p 39.50p 37.00p 39.00p 165455
16/11/2012 36.00p 36.00p 35.80p 36.00p 2744
15/11/2012 36.00p 36.05p 35.00p 36.00p 8947
14/11/2012 36.00p 36.05p 36.00p 36.00p 381
13/11/2012 36.00p 36.10p 35.05p 36.00p 43065
12/11/2012 36.00p 36.40p 35.05p 36.00p 29985

*Close Price adjusted for both dividends and splits