Halo Minerals PLC HALO
LSE · United Kingdom · Non-Energy Minerals
GBp 7.35-0.15 (-2.00%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 7.35 | -2.00% | GBp 7.20 | GBp 8.00 | GBp 7.20 | 71.70K |
| 2026-10-01 | GBp 7.50 | -1.64% | GBp 7.75 | GBp 7.85 | GBp 7.15 | 900.20K |
| 2026-09-30 | GBp 7.63 | +7.02% | GBp 7.25 | GBp 7.50 | GBp 7.00 | 92.48K |
| 2026-09-29 | GBp 7.13 | -20.83% | GBp 9.00 | GBp 8.75 | GBp 7.15 | 1.11M |
| 2026-09-28 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.10 | GBp 8.76 | 144.52K |
| 2026-09-25 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 8.85 | GBp 8.76 | 12.93K |
| 2026-09-24 | GBp 9.00 | 0.00% | GBp 9.00 | GBp 9.05 | GBp 8.76 | 19.76K |
| 2026-09-23 | GBp 9.00 | +2.27% | GBp 8.88 | GBp 9.00 | GBp 8.63 | 115.61K |
| 2026-09-22 | GBp 8.80 | -4.86% | GBp 9.13 | GBp 9.10 | GBp 8.77 | 71.27K |
| 2026-09-21 | GBp 9.25 | +2.78% | GBp 9.00 | GBp 9.25 | GBp 8.93 | 100.90K |
| 2026-09-18 | GBp 9.00 | +1.41% | GBp 8.88 | GBp 9.10 | GBp 8.75 | 409.14K |
| 2026-09-17 | GBp 8.88 | -2.74% | GBp 9.13 | GBp 9.25 | GBp 8.75 | 136.60K |
| 2026-09-16 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.25 | GBp 9.00 | 80.14K |
| 2026-09-15 | GBp 9.13 | -5.19% | GBp 9.63 | GBp 9.60 | GBp 9.00 | 135.53K |
| 2026-09-14 | GBp 9.63 | -1.28% | GBp 9.75 | GBp 9.70 | GBp 9.50 | 5.15K |
| 2026-09-11 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.57 | 263.39K |
| 2026-09-10 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.70 | 2.79K |
| 2026-09-09 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 10.00 | GBp 9.50 | 446.59K |
| 2026-09-08 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.98 | GBp 9.55 | 197.40K |
| 2026-09-07 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.00 | GBp 9.50 | 79.82K |
| 2026-09-04 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.00 | GBp 9.92 | 17.27K |
| 2026-09-03 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.52 | 9.62K |
| 2026-09-02 | GBp 10.00 | 0.00% | GBp 10.00 | GBp 10.40 | GBp 9.51 | 331.36K |
| 2026-09-01 | GBp 10.00 | -4.76% | GBp 10.50 | GBp 10.50 | GBp 9.52 | 1.27M |
| 2026-08-28 | GBp 10.50 | +2.44% | GBp 10.50 | GBp 10.90 | GBp 10.00 | 12.88K |
| 2026-08-27 | GBp 10.25 | -2.38% | GBp 10.50 | GBp 10.75 | GBp 10.00 | 245.18K |
| 2026-08-26 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 11.00 | GBp 10.10 | 220.55K |
| 2026-08-25 | GBp 10.50 | 0.00% | GBp 10.50 | GBp 10.58 | GBp 10.01 | 216.56K |
| 2026-08-24 | GBp 10.50 | +2.44% | GBp 10.25 | GBp 10.65 | GBp 10.00 | 82.97K |
| 2026-08-21 | GBp 10.25 | +5.13% | GBp 9.75 | GBp 10.48 | GBp 9.75 | 199.82K |
| 2026-08-20 | GBp 9.75 | +5.41% | GBp 9.25 | GBp 9.99 | GBp 9.25 | 496.24K |
| 2026-08-19 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.40 | GBp 9.01 | 99.81K |
| 2026-08-18 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.28 | GBp 9.09 | 28.58K |
| 2026-08-17 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.29 | GBp 9.28 | 2.19K |
| 2026-08-14 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.40 | GBp 9.00 | 224.73K |
| 2026-08-13 | GBp 9.25 | 0.00% | GBp 9.25 | GBp 9.35 | GBp 9.14 | 171.59K |
| 2026-08-12 | GBp 9.25 | +1.37% | GBp 9.13 | GBp 9.30 | GBp 9.07 | 321.98K |
| 2026-08-11 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.25 | GBp 9.00 | 390.00K |
| 2026-08-10 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.25 | GBp 9.02 | 143.20K |
| 2026-08-07 | GBp 9.13 | -3.95% | GBp 9.50 | GBp 9.50 | GBp 9.22 | 121.09K |
| 2026-08-06 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.63 | GBp 9.26 | 173.44K |
| 2026-08-05 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.74 | GBp 9.26 | 102.09K |
| 2026-08-04 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.73 | GBp 9.37 | 13.61K |
| 2026-08-03 | GBp 9.50 | +0.53% | GBp 9.25 | GBp 9.74 | GBp 9.37 | 272.82K |
| 2026-07-31 | GBp 9.45 | -5.50% | GBp 10.00 | GBp 9.90 | GBp 9.32 | 134.57K |
| 2026-07-30 | GBp 10.00 | +2.56% | GBp 10.25 | GBp 10.26 | GBp 9.87 | 385.59K |
| 2026-07-29 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.80 | GBp 9.55 | 22.17K |
| 2026-07-28 | GBp 9.75 | -2.50% | GBp 10.00 | GBp 10.00 | GBp 9.36 | 147.91K |
| 2026-07-27 | GBp 10.00 | -1.23% | GBp 10.13 | GBp 10.25 | GBp 9.63 | 657.87K |
| 2026-07-24 | GBp 10.13 | 0.00% | GBp 10.13 | GBp 10.24 | GBp 10.05 | 42.68K |
| 2026-07-23 | GBp 10.13 | -1.22% | GBp 10.25 | GBp 10.43 | GBp 10.07 | 135.19K |
| 2026-07-22 | GBp 10.25 | -1.20% | GBp 10.38 | GBp 10.49 | GBp 10.00 | 283.60K |
| 2026-07-21 | GBp 10.38 | -1.19% | GBp 10.50 | GBp 10.50 | GBp 10.25 | 550.28K |
| 2026-07-20 | GBp 10.50 | -1.18% | GBp 10.63 | GBp 10.55 | GBp 10.15 | 478.57K |
| 2026-07-17 | GBp 10.63 | -1.16% | GBp 10.75 | GBp 10.57 | GBp 10.50 | 117.53K |
| 2026-07-16 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.80 | GBp 10.50 | 74.36K |
| 2026-07-15 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.80 | GBp 10.50 | 469.38K |
| 2026-07-14 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.75 | GBp 10.50 | 946.37K |
| 2026-07-13 | GBp 10.75 | +2.38% | GBp 10.75 | GBp 11.32 | GBp 10.31 | 1.26M |
| 2026-07-10 | GBp 10.50 | -2.33% | GBp 10.75 | GBp 10.82 | GBp 10.50 | 160.66K |
| 2026-07-09 | GBp 10.75 | 0.00% | GBp 10.75 | GBp 10.85 | GBp 10.51 | 33.14K |
| 2026-07-08 | GBp 10.75 | +4.88% | GBp 10.25 | GBp 10.90 | GBp 10.02 | 795.60K |
| 2026-07-07 | GBp 10.25 | +5.13% | GBp 9.75 | GBp 10.40 | GBp 9.50 | 882.33K |
| 2026-07-06 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.50 | 237.38K |
| 2026-07-03 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.52 | 20.68K |
| 2026-07-02 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.52 | 55 |
| 2026-07-01 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.50 | 23.53K |
| 2026-06-30 | GBp 9.75 | 0.00% | GBp 9.75 | GBp 9.70 | GBp 9.50 | 42.31K |
| 2026-06-29 | GBp 9.75 | +2.63% | GBp 9.50 | GBp 9.60 | GBp 9.27 | 21.34K |
| 2026-06-26 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.63 | GBp 9.26 | 28.43K |
| 2026-06-25 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.69 | GBp 9.25 | 203.66K |
| 2026-06-24 | GBp 9.50 | 0.00% | GBp 9.50 | GBp 9.65 | GBp 9.26 | 173.82K |
| 2026-06-23 | GBp 9.50 | -1.30% | GBp 9.63 | GBp 9.65 | GBp 8.75 | 295.67K |
| 2026-06-22 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.67 | GBp 9.50 | 19.17K |
| 2026-06-19 | GBp 9.63 | 0.00% | GBp 9.63 | GBp 9.85 | GBp 9.50 | 242.52K |
| 2026-06-18 | GBp 9.63 | -2.53% | GBp 9.88 | GBp 10.00 | GBp 9.50 | 373.59K |
| 2026-06-17 | GBp 9.88 | +8.22% | GBp 9.13 | GBp 10.00 | GBp 9.25 | 2.21M |
| 2026-06-16 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.24 | GBp 9.00 | 160.11K |
| 2026-06-15 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.25 | GBp 9.00 | 350.03K |
| 2026-06-12 | GBp 9.13 | 0.00% | GBp 9.13 | GBp 9.25 | GBp 9.00 | 323.38K |
| 2026-06-11 | GBp 9.13 | +4.29% | GBp 8.75 | GBp 9.23 | GBp 8.76 | 223.31K |
| 2026-06-10 | GBp 8.75 | 0.00% | GBp 8.75 | GBp 8.90 | GBp 8.51 | 54.59K |
| 2026-06-09 | GBp 8.75 | +6.06% | GBp 8.25 | GBp 8.90 | GBp 8.01 | 627.56K |
| 2026-06-08 | GBp 8.25 | +1.54% | GBp 8.13 | GBp 8.30 | GBp 8.01 | 72.06K |
| 2026-06-05 | GBp 8.13 | -4.41% | GBp 8.50 | GBp 8.35 | GBp 8.00 | 966.34K |
| 2026-06-04 | GBp 8.50 | -1.45% | GBp 8.75 | GBp 8.74 | GBp 8.13 | 191.75K |
| 2026-06-03 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.67 | GBp 8.50 | 102.24K |
| 2026-06-02 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.67 | GBp 8.52 | 23.15K |
| 2026-06-01 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.75 | GBp 8.52 | 12.48K |
| 2026-05-29 | GBp 8.63 | 0.00% | GBp 8.63 | GBp 8.70 | GBp 8.52 | 16.04K |