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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- 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
HaloSource Corporation (DI) (HALO) Share Price
Chemicals Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 09/11/2012 | 35.50p | 36.40p | 34.50p | 36.00p | 254026 |
| 08/11/2012 | 35.00p | 37.00p | 34.00p | 35.50p | 416334 |
| 07/11/2012 | 33.00p | 33.50p | 33.00p | 33.00p | 892781 |
| 06/11/2012 | 34.50p | 34.70p | 33.00p | 33.00p | 979332 |
| 05/11/2012 | 35.50p | 37.00p | 34.00p | 34.50p | 634067 |
| 02/11/2012 | 34.25p | 34.25p | 34.00p | 34.25p | 260000 |
| 01/11/2012 | 34.25p | 34.25p | 34.00p | 34.25p | 3013861 |
| 31/10/2012 | 34.25p | 34.25p | 34.00p | 34.25p | 0 |
| 30/10/2012 | 34.25p | 34.25p | 34.00p | 34.25p | 450 |
| 29/10/2012 | 33.75p | 33.75p | 33.01p | 33.75p | 0 |
| 26/10/2012 | 33.75p | 33.75p | 33.01p | 33.75p | 3924 |
| 25/10/2012 | 33.75p | 33.75p | 33.50p | 33.75p | 7365 |
| 24/10/2012 | 33.75p | 33.75p | 32.70p | 33.75p | 0 |
| 23/10/2012 | 33.75p | 33.75p | 32.70p | 33.75p | 0 |
| 22/10/2012 | 33.50p | 33.75p | 32.70p | 33.75p | 303527 |
| 19/10/2012 | 33.50p | 33.50p | 32.50p | 33.50p | 65121 |
| 18/10/2012 | 33.50p | 33.50p | 32.90p | 33.50p | 137971 |
| 17/10/2012 | 33.50p | 33.50p | 31.50p | 33.50p | 73000 |
| 16/10/2012 | 33.50p | 34.50p | 32.50p | 33.50p | 210444 |
| 15/10/2012 | 32.50p | 33.50p | 32.50p | 33.50p | 151646 |
| 12/10/2012 | 29.00p | 31.98p | 29.00p | 31.50p | 358133 |
| 11/10/2012 | 26.50p | 29.50p | 24.96p | 29.00p | 495192 |
| 10/10/2012 | 26.00p | 27.00p | 26.00p | 26.50p | 132936 |
| 09/10/2012 | 25.50p | 26.50p | 24.50p | 26.00p | 448025 |
| 08/10/2012 | 25.00p | 26.00p | 24.00p | 25.50p | 3000413 |
| 05/10/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 30000 |
| 04/10/2012 | 25.00p | 25.00p | 25.00p | 25.00p | 100000 |
| 03/10/2012 | 23.25p | 25.00p | 22.80p | 25.00p | 491600 |
| 02/10/2012 | 23.00p | 23.50p | 22.50p | 23.25p | 136317 |
| 01/10/2012 | 22.00p | 23.00p | 20.03p | 23.00p | 1964415 |
| 28/09/2012 | 20.50p | 21.00p | 20.00p | 21.00p | 15881250 |
| 27/09/2012 | 20.50p | 21.00p | 20.00p | 20.50p | 0 |
| 26/09/2012 | 21.00p | 21.00p | 20.00p | 20.50p | 1000 |
| 25/09/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 0 |
| 24/09/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 85801 |
| 21/09/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 5332 |
| 20/09/2012 | 21.00p | 21.50p | 21.00p | 21.00p | 50000 |
| 19/09/2012 | 21.00p | 21.00p | 19.75p | 21.00p | 0 |
| 18/09/2012 | 21.00p | 21.00p | 19.75p | 21.00p | 0 |
| 17/09/2012 | 21.00p | 21.00p | 19.75p | 21.00p | 0 |
| 14/09/2012 | 20.87p | 21.00p | 19.75p | 21.00p | 25000 |
| 13/09/2012 | 20.75p | 21.00p | 20.75p | 20.87p | 228 |
| 12/09/2012 | 19.63p | 19.75p | 19.63p | 19.63p | 450558 |
| 11/09/2012 | 19.63p | 19.63p | 19.50p | 19.63p | 1500 |
| 10/09/2012 | 19.63p | 19.63p | 19.50p | 19.63p | 0 |
| 07/09/2012 | 19.63p | 19.63p | 19.50p | 19.63p | 0 |
| 06/09/2012 | 19.63p | 19.63p | 19.50p | 19.63p | 4064 |
| 05/09/2012 | 19.75p | 20.75p | 19.63p | 19.63p | 0 |
| 04/09/2012 | 20.00p | 20.75p | 19.75p | 19.75p | 0 |
| 03/09/2012 | 20.00p | 20.00p | 20.00p | 20.00p | 0 |
| 31/08/2012 | 20.00p | 20.00p | 20.00p | 20.00p | 275000 |
| 30/08/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 29/08/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 28/08/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 24/08/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 23/08/2012 | 20.00p | 21.00p | 20.00p | 20.00p | 0 |
| 22/08/2012 | 20.25p | 21.00p | 20.00p | 20.00p | 0 |
| 21/08/2012 | 20.25p | 21.00p | 20.25p | 20.25p | 0 |
| 20/08/2012 | 20.25p | 21.00p | 20.25p | 20.25p | 0 |
| 17/08/2012 | 20.25p | 21.00p | 20.25p | 20.25p | 5000 |
| 16/08/2012 | 20.25p | 20.25p | 19.50p | 20.25p | 0 |
| 15/08/2012 | 20.25p | 20.25p | 19.50p | 20.25p | 20243 |
| 14/08/2012 | 20.75p | 20.75p | 19.50p | 20.75p | 20000 |
| 13/08/2012 | 20.75p | 21.00p | 19.00p | 20.75p | 0 |
| 10/08/2012 | 21.00p | 21.00p | 19.00p | 20.75p | 19000 |
| 09/08/2012 | 21.00p | 21.00p | 20.00p | 21.00p | 5000 |
| 08/08/2012 | 22.00p | 22.00p | 20.00p | 21.00p | 54959 |
| 07/08/2012 | 22.00p | 22.00p | 20.00p | 22.00p | 31500 |
| 06/08/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 03/08/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 02/08/2012 | 22.00p | 23.00p | 22.00p | 22.00p | 0 |
| 01/08/2012 | 23.00p | 23.00p | 22.00p | 22.00p | 8000 |
| 31/07/2012 | 24.00p | 24.00p | 23.00p | 23.00p | 5000 |
| 30/07/2012 | 24.50p | 24.50p | 24.00p | 24.00p | 4000 |
| 27/07/2012 | 25.25p | 25.25p | 24.00p | 24.50p | 4623 |
| 26/07/2012 | 26.25p | 26.25p | 25.50p | 25.50p | 29000 |
| 25/07/2012 | 26.25p | 26.25p | 26.00p | 26.25p | 28489 |
| 24/07/2012 | 26.25p | 26.50p | 26.25p | 26.25p | 0 |
| 23/07/2012 | 26.50p | 26.50p | 26.25p | 26.25p | 3538 |
| 20/07/2012 | 26.50p | 26.50p | 26.00p | 26.50p | 2492 |
| 19/07/2012 | 26.00p | 26.50p | 25.50p | 26.50p | 3700 |
| 18/07/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 17/07/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 16/07/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 0 |
| 13/07/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 1000 |
| 12/07/2012 | 26.00p | 27.00p | 26.00p | 26.00p | 2231 |
| 11/07/2012 | 26.00p | 26.00p | 25.50p | 26.00p | 1619 |
| 10/07/2012 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 09/07/2012 | 24.50p | 24.50p | 24.00p | 24.50p | 0 |
| 06/07/2012 | 24.50p | 24.50p | 24.00p | 24.50p | 11154 |
| 05/07/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 0 |
| 04/07/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 0 |
| 03/07/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 0 |
| 02/07/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 2849 |
| 29/06/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 0 |
| 28/06/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 871 |
| 27/06/2012 | 24.50p | 24.50p | 23.11p | 24.50p | 0 |
| 26/06/2012 | 24.50p | 24.50p | 23.11p | 24.50p | 0 |
| 25/06/2012 | 24.50p | 24.50p | 23.11p | 24.50p | 45000 |
| 22/06/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 3500 |
| 21/06/2012 | 24.50p | 25.00p | 24.10p | 24.50p | 0 |
| 20/06/2012 | 24.50p | 25.00p | 24.10p | 24.50p | 62790 |
| 19/06/2012 | 24.50p | 24.50p | 24.10p | 24.50p | 10000 |
| 18/06/2012 | 24.50p | 25.00p | 24.50p | 24.50p | 0 |
| 15/06/2012 | 24.50p | 25.00p | 24.50p | 24.50p | 1000 |
| 14/06/2012 | 25.00p | 25.95p | 24.50p | 24.50p | 1572 |
| 13/06/2012 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 12/06/2012 | 24.50p | 24.80p | 24.50p | 24.50p | 0 |
| 11/06/2012 | 24.50p | 24.80p | 24.50p | 24.50p | 20000 |
| 08/06/2012 | 24.50p | 25.13p | 24.50p | 24.50p | 0 |
| 07/06/2012 | 24.50p | 25.13p | 24.50p | 24.50p | 0 |
| 06/06/2012 | 24.50p | 25.13p | 24.50p | 24.50p | 0 |
| 01/06/2012 | 25.13p | 25.13p | 24.50p | 24.50p | 6790 |
| 31/05/2012 | 25.13p | 25.50p | 25.10p | 25.13p | 0 |
| 30/05/2012 | 25.13p | 25.50p | 25.10p | 25.13p | 0 |
| 29/05/2012 | 25.13p | 25.50p | 25.10p | 25.13p | 0 |
| 28/05/2012 | 25.13p | 25.50p | 25.10p | 25.13p | 0 |
| 25/05/2012 | 25.13p | 25.50p | 25.10p | 25.13p | 0 |
| 24/05/2012 | 25.50p | 25.50p | 25.10p | 25.13p | 3916 |
| 23/05/2012 | 25.50p | 25.50p | 25.20p | 25.50p | 1587 |
| 22/05/2012 | 25.50p | 25.50p | 25.30p | 25.50p | 779 |
| 21/05/2012 | 25.50p | 25.50p | 25.25p | 25.50p | 1923 |
| 18/05/2012 | 25.50p | 25.50p | 25.10p | 25.50p | 2430 |
| 17/05/2012 | 25.50p | 25.50p | 25.30p | 25.50p | 1927 |
| 16/05/2012 | 25.50p | 25.95p | 24.34p | 25.50p | 43613 |
| 15/05/2012 | 25.50p | 25.75p | 24.84p | 25.50p | 0 |
| 14/05/2012 | 25.75p | 25.75p | 24.84p | 25.50p | 19708 |
| 11/05/2012 | 25.75p | 25.75p | 25.00p | 25.75p | 132016 |
| 10/05/2012 | 25.75p | 26.00p | 25.00p | 25.75p | 60000 |
| 09/05/2012 | 26.75p | 26.75p | 25.75p | 25.75p | 1169 |
| 08/05/2012 | 26.75p | 28.00p | 26.75p | 26.75p | 20750 |
| 04/05/2012 | 27.00p | 28.00p | 26.70p | 27.25p | 64000 |
| 03/05/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 0 |
| 02/05/2012 | 27.00p | 27.00p | 26.00p | 27.00p | 18000 |
| 01/05/2012 | 26.75p | 27.00p | 26.00p | 27.00p | 71936 |
| 30/04/2012 | 26.75p | 27.75p | 26.25p | 26.75p | 28332 |
| 27/04/2012 | 26.75p | 28.00p | 26.75p | 26.75p | 0 |
| 26/04/2012 | 28.00p | 28.00p | 26.75p | 26.75p | 4122 |
| 25/04/2012 | 28.00p | 28.95p | 27.00p | 28.00p | 303677 |
| 24/04/2012 | 26.00p | 28.00p | 26.00p | 27.00p | 475000 |
| 23/04/2012 | 26.00p | 26.00p | 26.00p | 26.00p | 0 |
| 20/04/2012 | 26.00p | 26.00p | 26.00p | 26.00p | 392555 |
| 19/04/2012 | 25.00p | 26.00p | 25.00p | 26.00p | 5345 |
| 18/04/2012 | 25.50p | 25.50p | 25.00p | 25.00p | 958 |
| 17/04/2012 | 26.50p | 26.50p | 25.50p | 25.50p | 1872 |
| 16/04/2012 | 22.50p | 22.90p | 22.50p | 22.50p | 0 |
| 13/04/2012 | 22.50p | 22.90p | 22.50p | 22.50p | 0 |
| 12/04/2012 | 22.50p | 22.90p | 22.50p | 22.50p | 4290 |
| 11/04/2012 | 22.50p | 23.00p | 22.50p | 22.50p | 120000 |
| 10/04/2012 | 22.50p | 22.50p | 22.20p | 22.50p | 0 |
| 05/04/2012 | 22.50p | 22.50p | 22.20p | 22.50p | 20000 |
| 04/04/2012 | 22.50p | 22.50p | 22.00p | 22.50p | 113976 |
| 03/04/2012 | 22.50p | 22.75p | 22.00p | 22.50p | 13000 |
| 02/04/2012 | 22.50p | 23.50p | 22.00p | 22.50p | 0 |
| 30/03/2012 | 23.50p | 23.50p | 22.00p | 22.50p | 14200 |
| 29/03/2012 | 23.50p | 23.75p | 22.75p | 23.50p | 0 |
| 28/03/2012 | 22.75p | 23.75p | 22.75p | 23.50p | 30000 |
| 27/03/2012 | 22.75p | 22.75p | 22.25p | 22.75p | 18795 |
| 26/03/2012 | 22.75p | 22.75p | 22.15p | 22.75p | 175655 |
| 23/03/2012 | 22.75p | 23.00p | 22.75p | 22.75p | 20000 |
| 22/03/2012 | 22.75p | 23.25p | 22.25p | 22.75p | 257177 |
| 21/03/2012 | 23.50p | 25.00p | 22.00p | 22.75p | 362000 |
| 20/03/2012 | 23.50p | 24.50p | 22.00p | 23.50p | 0 |
| 19/03/2012 | 24.50p | 24.50p | 22.00p | 23.50p | 5300 |
| 16/03/2012 | 25.00p | 25.00p | 23.00p | 24.50p | 12000 |
| 15/03/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 381 |
| 14/03/2012 | 25.00p | 25.00p | 22.00p | 25.00p | 0 |
| 13/03/2012 | 24.50p | 25.00p | 22.00p | 25.00p | 0 |
| 12/03/2012 | 25.00p | 25.00p | 22.00p | 24.50p | 36622 |
| 09/03/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 0 |
| 08/03/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 2000 |
| 07/03/2012 | 25.00p | 25.00p | 23.00p | 25.00p | 10624 |
| 06/03/2012 | 25.50p | 25.50p | 23.99p | 25.00p | 8000 |
| 05/03/2012 | 27.50p | 27.50p | 24.99p | 25.50p | 6000 |
| 02/03/2012 | 27.50p | 27.50p | 27.00p | 27.50p | 5562 |
| 01/03/2012 | 27.50p | 28.50p | 27.50p | 27.50p | 0 |
| 29/02/2012 | 28.00p | 28.50p | 27.50p | 27.50p | 0 |
| 28/02/2012 | 28.50p | 28.50p | 27.60p | 28.00p | 0 |
| 27/02/2012 | 28.50p | 28.50p | 27.60p | 28.50p | 3489 |
| 24/02/2012 | 28.50p | 28.50p | 27.60p | 28.50p | 0 |
| 23/02/2012 | 28.50p | 28.50p | 27.60p | 28.50p | 1650 |
| 22/02/2012 | 28.00p | 28.00p | 26.00p | 28.00p | 9141 |
| 21/02/2012 | 29.50p | 29.50p | 27.00p | 28.00p | 27374 |
| 20/02/2012 | 29.50p | 29.50p | 28.00p | 29.50p | 15000 |
| 17/02/2012 | 29.50p | 29.50p | 28.00p | 29.50p | 9000 |
| 16/02/2012 | 31.00p | 31.00p | 29.00p | 29.50p | 24229 |
| 15/02/2012 | 33.00p | 33.00p | 30.00p | 31.00p | 21000 |
| 14/02/2012 | 33.00p | 33.00p | 32.00p | 33.00p | 13666 |
| 13/02/2012 | 34.50p | 34.50p | 33.00p | 33.00p | 6350 |
| 10/02/2012 | 48.00p | 48.00p | 26.00p | 34.50p | 32358 |
| 09/02/2012 | 48.50p | 48.50p | 45.00p | 48.00p | 2000 |
| 08/02/2012 | 48.50p | 48.50p | 45.00p | 48.50p | 0 |
| 07/02/2012 | 47.50p | 48.50p | 45.00p | 48.50p | 2000 |
| 06/02/2012 | 52.00p | 52.00p | 49.00p | 50.00p | 4000 |
| 03/02/2012 | 52.00p | 52.00p | 49.00p | 52.00p | 10440 |
| 02/02/2012 | 53.50p | 53.50p | 49.60p | 52.00p | 14400 |
| 01/02/2012 | 53.50p | 53.50p | 52.00p | 53.50p | 2500 |
| 31/01/2012 | 53.50p | 53.50p | 53.50p | 53.50p | 0 |
| 30/01/2012 | 53.50p | 53.50p | 53.50p | 53.50p | 175000 |
| 27/01/2012 | 56.00p | 56.00p | 52.00p | 53.50p | 8000 |
*Close Price adjusted for both dividends and splits