Helios Underwriting (HUW) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helios Underwriting

Date Open High Low Close* Volume
21/11/2024 187.50p 198.00p 185.00p 196.00p 399763
20/11/2024 187.50p 187.50p 185.00p 187.50p 19200
19/11/2024 186.50p 187.50p 185.05p 187.50p 25
18/11/2024 186.50p 186.50p 183.00p 186.50p 14349
15/11/2024 186.50p 187.90p 183.00p 186.50p 35642
14/11/2024 185.50p 186.00p 183.00p 185.50p 31971
13/11/2024 185.50p 188.50p 183.00p 185.50p 30839
12/11/2024 185.50p 185.50p 185.50p 185.50p 0
11/11/2024 186.50p 187.90p 183.00p 185.50p 13905
08/11/2024 186.50p 186.75p 183.00p 186.50p 17300
07/11/2024 186.50p 186.50p 185.00p 186.50p 14771
06/11/2024 186.50p 190.00p 184.82p 185.00p 85993
05/11/2024 182.50p 187.00p 181.00p 187.00p 18693
04/11/2024 182.50p 185.00p 182.50p 182.50p 17272
01/11/2024 182.50p 184.75p 181.80p 182.50p 7597
31/10/2024 184.50p 187.40p 180.00p 182.50p 35925
30/10/2024 182.50p 187.40p 180.50p 184.50p 29714
29/10/2024 182.50p 184.00p 180.00p 182.50p 36016
28/10/2024 184.50p 184.75p 180.00p 182.50p 38052
25/10/2024 184.50p 185.00p 183.60p 184.50p 14060
24/10/2024 187.00p 187.00p 184.50p 184.50p 42752
23/10/2024 187.00p 190.00p 185.00p 190.00p 9607
22/10/2024 187.00p 187.70p 185.00p 187.00p 23063
21/10/2024 187.00p 188.00p 185.21p 187.00p 18852
18/10/2024 187.00p 188.60p 186.80p 187.00p 21702
17/10/2024 184.50p 189.00p 183.00p 187.00p 17794
16/10/2024 184.50p 198.00p 182.00p 184.50p 42098
15/10/2024 184.50p 185.90p 180.00p 184.50p 20897
14/10/2024 186.00p 187.00p 181.00p 184.50p 20294
11/10/2024 185.50p 186.40p 183.15p 186.00p 18240
10/10/2024 185.50p 188.00p 185.30p 185.50p 6748
09/10/2024 187.50p 190.00p 183.10p 185.50p 79883
08/10/2024 187.50p 190.00p 185.50p 187.50p 36039
07/10/2024 185.00p 189.56p 185.00p 187.50p 17124
04/10/2024 184.50p 187.00p 182.50p 187.00p 96678
03/10/2024 185.00p 189.00p 182.50p 184.50p 15575
02/10/2024 184.00p 185.67p 182.00p 185.00p 38066
01/10/2024 184.00p 188.00p 182.33p 184.00p 62495
30/09/2024 183.00p 186.00p 183.00p 184.00p 47984
27/09/2024 188.50p 190.00p 181.00p 183.00p 133123
26/09/2024 187.50p 190.00p 185.30p 187.50p 28857
25/09/2024 186.00p 190.00p 183.00p 187.50p 57928
24/09/2024 183.50p 190.00p 182.00p 187.00p 96478
23/09/2024 182.00p 187.00p 180.00p 183.00p 133814
20/09/2024 182.50p 184.55p 182.00p 182.00p 12157
19/09/2024 182.50p 184.90p 162.50p 182.50p 5772948
18/09/2024 177.50p 190.00p 177.50p 183.00p 301222
17/09/2024 177.50p 182.00p 176.75p 177.50p 51701
16/09/2024 176.50p 179.75p 176.00p 177.50p 55024
13/09/2024 176.50p 179.50p 173.00p 176.50p 21802
12/09/2024 176.50p 177.84p 173.00p 176.50p 6885
11/09/2024 176.50p 179.00p 174.00p 176.50p 9180
10/09/2024 176.50p 178.00p 173.50p 176.50p 63672
09/09/2024 176.50p 176.50p 174.26p 176.50p 4549
06/09/2024 171.50p 177.50p 168.00p 174.00p 74823
05/09/2024 171.50p 171.50p 168.50p 171.00p 25834
04/09/2024 171.50p 171.50p 169.50p 171.50p 23957
03/09/2024 167.50p 171.50p 167.50p 171.50p 33293
02/09/2024 168.50p 169.00p 165.15p 167.50p 39250
30/08/2024 173.00p 174.50p 162.50p 168.50p 136907
29/08/2024 178.50p 178.50p 170.50p 173.00p 29739
28/08/2024 179.50p 180.00p 177.00p 178.50p 55509
27/08/2024 179.50p 182.00p 179.50p 179.50p 9703
23/08/2024 178.50p 182.00p 175.81p 179.50p 49398
22/08/2024 177.00p 178.50p 177.00p 178.50p 5000
21/08/2024 177.00p 177.00p 177.00p 177.00p 300
20/08/2024 177.00p 177.80p 172.30p 177.00p 12492
19/08/2024 173.00p 178.00p 171.70p 178.00p 24662
16/08/2024 173.50p 173.50p 168.30p 173.00p 46072
15/08/2024 172.50p 174.50p 171.25p 173.50p 13193
14/08/2024 172.50p 175.00p 172.50p 172.50p 11000
13/08/2024 175.00p 176.89p 170.00p 172.50p 82097
12/08/2024 175.00p 178.00p 170.00p 175.00p 41070
09/08/2024 175.00p 175.00p 174.78p 175.00p 2194
08/08/2024 175.00p 175.00p 173.00p 175.00p 3000
07/08/2024 175.00p 175.00p 173.00p 175.00p 3000
06/08/2024 178.50p 178.50p 171.21p 175.00p 11165
05/08/2024 181.00p 182.00p 177.00p 178.50p 19280
02/08/2024 176.50p 182.00p 173.00p 181.00p 49209
01/08/2024 176.50p 180.00p 174.33p 176.50p 4010
31/07/2024 176.50p 176.50p 174.28p 176.50p 4922
30/07/2024 175.00p 180.00p 174.54p 176.50p 7574
29/07/2024 175.00p 180.00p 175.00p 175.00p 14048
26/07/2024 175.00p 179.80p 171.20p 175.00p 29006
25/07/2024 175.00p 175.00p 172.56p 175.00p 1602
24/07/2024 175.00p 178.00p 175.00p 175.00p 19016
23/07/2024 177.50p 190.00p 150.00p 176.00p 2493574
22/07/2024 177.50p 181.00p 177.50p 177.50p 15633
19/07/2024 175.00p 178.50p 177.50p 177.50p 0
18/07/2024 177.00p 180.79p 175.20p 177.50p 24694
17/07/2024 174.50p 179.90p 174.00p 177.00p 109809
16/07/2024 172.50p 175.00p 171.10p 174.50p 28638
15/07/2024 176.50p 180.00p 172.50p 172.50p 47810
12/07/2024 176.50p 185.00p 175.70p 176.50p 161364
11/07/2024 181.00p 185.00p 175.00p 176.50p 24801
10/07/2024 172.50p 185.00p 172.50p 181.00p 19598
09/07/2024 168.50p 175.00p 168.50p 172.50p 73234
08/07/2024 170.00p 173.50p 167.00p 167.50p 109908
05/07/2024 168.50p 171.90p 168.50p 171.00p 15863
04/07/2024 168.50p 169.95p 166.00p 168.50p 50411
03/07/2024 172.50p 172.50p 168.00p 168.50p 34668
02/07/2024 172.50p 173.00p 169.71p 170.00p 28170
01/07/2024 171.50p 175.49p 170.00p 172.50p 38578
28/06/2024 172.50p 173.00p 168.50p 171.50p 90107
27/06/2024 167.50p 170.00p 167.50p 170.00p 28649
26/06/2024 167.00p 170.00p 164.33p 167.50p 23230
25/06/2024 166.50p 168.00p 164.00p 167.00p 26200
24/06/2024 166.50p 170.00p 166.50p 166.50p 30594
21/06/2024 164.50p 168.37p 164.50p 166.50p 33413
20/06/2024 165.00p 166.00p 160.00p 164.50p 41449
19/06/2024 160.00p 170.00p 160.00p 165.00p 40666
18/06/2024 165.00p 165.00p 156.00p 160.00p 62676
17/06/2024 172.50p 174.45p 165.00p 165.00p 27843
14/06/2024 173.50p 177.00p 170.00p 172.50p 50031
13/06/2024 180.00p 180.00p 173.50p 173.50p 22629
12/06/2024 181.50p 185.00p 181.50p 181.50p 42
11/06/2024 182.50p 185.00p 178.00p 181.50p 15743
10/06/2024 186.00p 188.00p 180.00p 182.50p 57739
07/06/2024 186.00p 190.00p 182.00p 186.00p 46970
06/06/2024 180.00p 190.60p 180.00p 186.00p 120437
05/06/2024 169.50p 199.00p 168.50p 185.00p 225930
04/06/2024 171.00p 172.00p 171.00p 171.00p 500
03/06/2024 173.50p 175.00p 168.00p 171.00p 5298
31/05/2024 175.00p 175.00p 170.00p 173.50p 104136
30/05/2024 167.50p 178.00p 165.00p 175.00p 78371
29/05/2024 167.50p 170.00p 167.50p 167.50p 26500
28/05/2024 165.00p 170.00p 165.00p 167.50p 28374
24/05/2024 165.00p 170.00p 160.27p 165.00p 3481
23/05/2024 167.50p 169.00p 165.00p 165.00p 15610
22/05/2024 167.50p 169.50p 165.15p 167.50p 18180
21/05/2024 167.50p 170.00p 165.00p 167.50p 68334
20/05/2024 167.50p 168.00p 167.50p 168.00p 8138
17/05/2024 167.50p 168.24p 167.50p 167.50p 2720
16/05/2024 167.50p 168.00p 166.50p 167.50p 7214
15/05/2024 167.50p 167.50p 166.50p 167.50p 7395
14/05/2024 167.50p 168.60p 165.00p 167.50p 26562
13/05/2024 165.00p 169.00p 165.00p 167.50p 6664
10/05/2024 168.50p 169.00p 165.00p 165.00p 9316
09/05/2024 172.00p 172.00p 168.50p 168.50p 3650
08/05/2024 165.00p 178.00p 165.00p 170.00p 64093
07/05/2024 165.00p 166.00p 160.00p 165.00p 4256
03/05/2024 170.00p 175.00p 160.00p 165.00p 24192
02/05/2024 175.00p 175.50p 169.60p 170.00p 31397
01/05/2024 175.00p 179.00p 172.00p 179.00p 1460
30/04/2024 167.50p 179.00p 167.50p 179.00p 4500
29/04/2024 167.50p 168.80p 167.50p 167.50p 972
26/04/2024 155.00p 170.00p 155.00p 167.50p 17928
25/04/2024 155.00p 155.00p 150.00p 155.00p 33691
24/04/2024 155.00p 160.00p 155.00p 155.00p 6997
23/04/2024 155.00p 155.00p 155.00p 155.00p 3927
22/04/2024 162.50p 162.50p 155.00p 155.00p 5948
19/04/2024 162.50p 163.00p 161.00p 162.50p 3249
18/04/2024 162.50p 164.00p 161.00p 162.50p 3794
17/04/2024 162.50p 162.86p 162.50p 162.50p 0
16/04/2024 165.00p 165.00p 160.00p 162.50p 23283
15/04/2024 165.00p 167.00p 160.00p 165.00p 4825
12/04/2024 166.00p 166.00p 160.30p 165.00p 26288
11/04/2024 175.00p 175.00p 162.00p 166.00p 3313
10/04/2024 175.00p 176.00p 173.33p 175.00p 0
09/04/2024 176.00p 176.00p 172.00p 176.00p 12400
08/04/2024 177.50p 179.60p 172.00p 176.00p 67813
05/04/2024 177.50p 177.50p 176.36p 177.50p 0
04/04/2024 181.50p 181.50p 175.00p 177.50p 19266
03/04/2024 181.50p 181.50p 177.29p 178.00p 44758
02/04/2024 180.00p 184.88p 178.00p 181.50p 46452
28/03/2024 182.50p 185.00p 176.00p 180.00p 9420
27/03/2024 180.00p 185.00p 180.00p 182.50p 534
26/03/2024 180.00p 185.00p 175.00p 180.00p 37700
25/03/2024 178.50p 180.00p 177.00p 180.00p 16858
22/03/2024 178.50p 178.84p 177.00p 178.50p 2910
21/03/2024 178.50p 179.00p 175.00p 177.50p 8505
20/03/2024 177.50p 177.50p 177.50p 178.50p 10
19/03/2024 177.50p 179.97p 175.83p 177.50p 2337
18/03/2024 176.00p 180.00p 174.40p 178.50p 6478
15/03/2024 172.00p 178.00p 172.00p 176.00p 5451
14/03/2024 171.50p 175.75p 170.00p 172.00p 24872
13/03/2024 172.50p 175.00p 166.00p 174.00p 65499
12/03/2024 162.50p 184.00p 162.50p 172.50p 61271
11/03/2024 148.50p 165.00p 148.50p 162.50p 91668
08/03/2024 138.50p 151.79p 138.32p 149.50p 69655
07/03/2024 136.00p 140.00p 135.00p 138.50p 37166
06/03/2024 136.00p 136.90p 136.00p 136.00p 17360
05/03/2024 135.50p 137.00p 135.00p 136.00p 41854
04/03/2024 136.00p 136.84p 135.50p 135.50p 17032
01/03/2024 141.50p 145.00p 136.00p 136.00p 15545
29/02/2024 141.50p 141.50p 141.00p 141.50p 7089
28/02/2024 141.50p 145.00p 141.50p 141.50p 1333
27/02/2024 142.50p 145.00p 136.00p 141.50p 3951
26/02/2024 142.50p 145.00p 142.00p 142.50p 31675
23/02/2024 142.50p 143.18p 142.50p 142.50p 0
22/02/2024 142.50p 143.00p 142.50p 142.50p 10543
21/02/2024 141.00p 142.50p 141.00p 142.50p 7200
20/02/2024 141.00p 141.00p 140.00p 141.00p 313
19/02/2024 141.00p 142.00p 140.00p 141.00p 199119
16/02/2024 141.00p 142.00p 141.00p 141.00p 16424
15/02/2024 140.00p 142.00p 140.00p 141.00p 14080
14/02/2024 140.00p 140.00p 139.00p 139.00p 10000
13/02/2024 140.00p 140.00p 138.00p 140.00p 5289
12/02/2024 140.00p 141.50p 138.25p 140.00p 20326
09/02/2024 140.00p 142.00p 138.12p 140.00p 11637

*Close Price adjusted for both dividends and splits