livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

HaloSource Corporation (DI) - (HALO) share price history


HaloSource Corporation (DI) share priceHALO share price tradesHALO Fundamentals watchlistADD to watchlist
HaloSource Corporation (DI) - (HALO) share price history
Date Open High Low Close Volume
14/12/2018 0.25 0.25 0.10 0.25 100,000
12/12/2018 0.25 0.25 0.10 0.25 500,000
11/12/2018 0.25 0.25 0.22 0.25 500,000
10/12/2018 0.25 0.30 0.25 0.25 136,766
05/12/2018 0.25 0.28 0.20 0.25 248,098
04/12/2018 0.38 0.38 0.20 0.25 253,142
03/12/2018 0.38 0.40 0.35 0.38 154,283
20/11/2018 0.65 0.65 0.65 0.65 49,999
15/11/2018 0.65 0.65 0.50 0.65 10
12/11/2018 0.65 0.65 0.50 0.65 26,785
06/11/2018 0.65 0.65 0.50 0.65 10,000
05/11/2018 0.75 0.75 0.60 0.65 150,000
01/11/2018 0.75 1.00 0.62 0.75 42,010
31/10/2018 0.90 0.94 0.75 0.75 360,010
26/10/2018 0.95 0.95 0.80 0.90 569,420
25/10/2018 1.00 1.00 0.90 1.00 25,000
22/10/2018 1.00 1.00 0.90 1.00 25,000
19/10/2018 1.00 1.00 0.93 1.00 4,000
18/10/2018 1.00 1.10 1.00 1.00 500,000
17/10/2018 1.00 1.00 0.93 1.00 725,000
10/10/2018 1.00 1.00 0.93 1.00 28,819
09/10/2018 1.00 1.05 0.93 1.00 550,000
08/10/2018 1.05 1.10 1.00 1.00 1,225,029
05/10/2018 1.05 1.08 1.00 1.05 3,024,971
04/10/2018 1.05 1.10 1.01 1.05 101,000
03/10/2018 0.90 1.05 0.90 1.05 2,728,472
02/10/2018 0.80 0.90 0.75 0.90 1,802,686
28/09/2018 0.80 0.80 0.75 0.80 2,688
27/09/2018 0.90 0.90 0.80 0.80 60,000
26/09/2018 0.90 0.90 0.80 0.90 2,500

HaloSource Corporation (DI) - (HALO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z