Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/03/2018 108.32p 108.32p 108.32p 108.32p 26835
28/03/2018 108.32p 108.32p 108.32p 108.32p 0
27/03/2018 114.28p 120.24p 104.34p 108.32p 17514
26/03/2018 114.28p 114.28p 114.28p 114.28p 0
23/03/2018 114.28p 114.28p 114.28p 114.28p 0
22/03/2018 114.28p 114.28p 111.79p 114.28p 0
21/03/2018 111.79p 111.79p 111.79p 111.79p 40253
20/03/2018 111.79p 111.79p 111.79p 111.79p 0
19/03/2018 111.79p 111.79p 111.79p 111.79p 0
16/03/2018 111.79p 119.25p 111.79p 111.79p 5859
15/03/2018 111.79p 111.79p 111.79p 111.79p 0
14/03/2018 111.79p 111.79p 111.79p 111.79p 0
13/03/2018 111.79p 111.79p 111.79p 111.79p 0
12/03/2018 111.79p 111.79p 111.79p 111.79p 0
09/03/2018 104.34p 111.79p 104.34p 111.79p 11018
08/03/2018 111.79p 114.28p 104.34p 104.34p 18555
07/03/2018 111.79p 113.28p 111.79p 111.79p 1103
06/03/2018 111.79p 111.79p 111.79p 111.79p 0
05/03/2018 111.79p 111.79p 111.79p 111.79p 0
02/03/2018 111.79p 111.79p 111.79p 111.79p 0
01/03/2018 114.28p 114.28p 104.34p 111.79p 1006
28/02/2018 114.28p 117.26p 114.28p 114.28p 0
27/02/2018 117.26p 117.26p 115.77p 117.26p 6290
26/02/2018 114.28p 118.25p 114.28p 117.26p 836
23/02/2018 114.28p 114.28p 114.28p 114.28p 12680
22/02/2018 114.28p 114.28p 114.28p 114.28p 10063
21/02/2018 121.73p 121.73p 104.34p 114.28p 10648
20/02/2018 121.73p 121.73p 121.73p 121.73p 0
19/02/2018 129.18p 129.18p 121.73p 121.73p 3718
16/02/2018 129.18p 129.18p 129.18p 129.18p 0
15/02/2018 129.18p 129.18p 129.18p 129.18p 0
14/02/2018 129.18p 129.18p 129.18p 129.18p 0
13/02/2018 129.18p 129.18p 129.18p 129.18p 0
12/02/2018 129.18p 129.18p 129.18p 129.18p 1
09/02/2018 129.18p 129.18p 129.18p 129.18p 0
08/02/2018 130.18p 130.18p 124.21p 129.18p 2818
07/02/2018 128.19p 130.18p 127.39p 130.18p 1390
06/02/2018 128.19p 132.66p 128.19p 128.19p 0
05/02/2018 132.66p 132.66p 132.66p 132.66p 0
02/02/2018 136.64p 136.64p 129.18p 132.66p 2516
01/02/2018 136.64p 136.64p 136.64p 136.64p 0
31/01/2018 136.64p 136.64p 129.18p 136.64p 282
30/01/2018 136.64p 136.64p 136.64p 136.64p 0
29/01/2018 136.64p 136.64p 136.64p 136.64p 0
26/01/2018 136.64p 136.64p 136.64p 136.64p 0
25/01/2018 137.63p 137.63p 131.17p 136.64p 1057
24/01/2018 137.63p 137.63p 137.63p 137.63p 0
23/01/2018 137.63p 137.63p 137.63p 137.63p 0
22/01/2018 137.63p 137.63p 137.63p 137.63p 0
19/01/2018 137.63p 137.63p 131.17p 137.63p 1006
18/01/2018 137.63p 137.63p 137.63p 137.63p 0
17/01/2018 137.63p 137.63p 137.63p 137.63p 0
16/01/2018 137.63p 137.63p 137.63p 137.63p 0
15/01/2018 137.63p 137.63p 137.63p 137.63p 0
12/01/2018 137.63p 137.63p 137.63p 137.63p 0
11/01/2018 137.63p 137.63p 131.17p 137.63p 1308
10/01/2018 137.63p 137.63p 131.17p 137.63p 3354
09/01/2018 137.63p 137.63p 137.63p 137.63p 5032
08/01/2018 137.63p 137.63p 137.63p 137.63p 5333
05/01/2018 137.63p 143.18p 137.63p 137.63p 2846
04/01/2018 137.63p 137.63p 137.63p 137.63p 0
03/01/2018 137.63p 137.63p 137.63p 137.63p 0
02/01/2018 136.64p 141.60p 136.64p 137.63p 4025
29/12/2017 136.64p 136.64p 136.64p 136.64p 0
28/12/2017 136.64p 136.64p 136.64p 136.64p 0
27/12/2017 136.64p 139.12p 136.64p 136.64p 714
22/12/2017 136.64p 136.64p 136.64p 136.64p 0
21/12/2017 136.64p 136.64p 136.64p 136.64p 0
20/12/2017 136.64p 136.64p 136.64p 136.64p 0
19/12/2017 136.64p 136.64p 136.64p 136.64p 0
18/12/2017 136.64p 139.12p 136.64p 136.64p 104
15/12/2017 136.64p 136.64p 131.17p 136.64p 1359
14/12/2017 132.66p 136.64p 132.66p 136.64p 0
13/12/2017 129.18p 132.66p 128.09p 132.66p 6038
12/12/2017 131.67p 131.67p 121.23p 129.18p 7310
11/12/2017 130.18p 130.18p 130.18p 130.18p 0
08/12/2017 130.18p 130.18p 130.18p 130.18p 0
07/12/2017 130.18p 130.18p 130.18p 130.18p 0
06/12/2017 130.18p 135.30p 130.18p 130.18p 245
05/12/2017 130.18p 130.18p 130.18p 130.18p 0
04/12/2017 130.18p 130.18p 129.18p 130.18p 1006
01/12/2017 130.18p 135.54p 130.18p 130.18p 1006
30/11/2017 124.21p 130.18p 124.21p 130.18p 4780
29/11/2017 116.76p 124.21p 116.76p 124.21p 9057
28/11/2017 126.70p 126.70p 126.70p 126.70p 0
27/11/2017 126.70p 131.67p 126.70p 126.70p 1130
24/11/2017 126.70p 126.70p 126.70p 126.70p 0
23/11/2017 126.70p 126.70p 126.70p 126.70p 0
22/11/2017 126.70p 126.70p 126.70p 126.70p 0
21/11/2017 126.70p 126.70p 126.70p 126.70p 26164
20/11/2017 126.70p 129.18p 126.70p 126.70p 0
17/11/2017 126.70p 126.70p 126.70p 126.70p 0
16/11/2017 126.70p 126.70p 126.70p 126.70p 0
15/11/2017 126.70p 126.70p 126.70p 126.70p 0
14/11/2017 126.70p 126.70p 126.70p 126.70p 0
13/11/2017 126.70p 126.70p 126.70p 126.70p 0
10/11/2017 126.70p 126.70p 126.70p 126.70p 0
09/11/2017 126.70p 129.18p 126.70p 126.70p 0
08/11/2017 126.70p 126.70p 126.70p 126.70p 0
07/11/2017 126.70p 126.70p 120.24p 126.70p 1630
06/11/2017 126.70p 126.70p 126.70p 126.70p 0
03/11/2017 126.70p 126.70p 126.70p 126.70p 0
02/11/2017 126.70p 133.16p 122.10p 126.70p 3774
01/11/2017 126.70p 126.70p 126.70p 126.70p 0
31/10/2017 126.70p 126.70p 126.70p 126.70p 0
30/10/2017 126.70p 126.70p 126.70p 126.70p 0
27/10/2017 126.70p 129.18p 124.21p 126.70p 47297
26/10/2017 126.70p 126.70p 126.70p 126.70p 0
25/10/2017 126.70p 128.49p 117.26p 126.70p 8609
24/10/2017 127.69p 127.69p 121.23p 126.70p 2516
23/10/2017 129.18p 129.18p 124.21p 127.69p 5032
20/10/2017 129.18p 129.18p 129.18p 129.18p 0
19/10/2017 129.18p 134.15p 129.18p 129.18p 0
18/10/2017 129.18p 129.18p 129.18p 129.18p 0
17/10/2017 127.69p 134.15p 127.20p 129.18p 8654
16/10/2017 127.69p 127.69p 127.69p 127.69p 0
13/10/2017 129.18p 129.18p 127.69p 127.69p 1006
12/10/2017 129.18p 129.18p 129.18p 129.18p 744
11/10/2017 129.18p 129.18p 129.18p 129.18p 16772
10/10/2017 129.18p 129.18p 129.18p 129.18p 0
09/10/2017 129.18p 129.18p 129.18p 129.18p 0
06/10/2017 129.18p 129.18p 126.70p 129.18p 1156
05/10/2017 129.18p 129.18p 129.18p 129.18p 0
04/10/2017 129.18p 129.18p 126.70p 129.18p 17163
03/10/2017 129.18p 129.18p 129.18p 129.18p 755
02/10/2017 129.18p 129.18p 126.70p 129.18p 1509
29/09/2017 119.25p 136.64p 119.25p 129.18p 7044
28/09/2017 136.64p 136.64p 136.64p 136.64p 3472
27/09/2017 136.64p 136.64p 136.64p 136.64p 333
26/09/2017 136.64p 136.64p 136.64p 136.64p 0
25/09/2017 136.64p 136.64p 136.64p 136.64p 603
22/09/2017 136.64p 136.64p 136.64p 136.64p 0
21/09/2017 136.64p 136.64p 136.64p 136.64p 0
20/09/2017 144.09p 144.09p 136.64p 136.64p 1006
19/09/2017 144.09p 144.09p 144.09p 144.09p 1006
18/09/2017 144.09p 144.09p 144.09p 144.09p 0
15/09/2017 144.09p 144.09p 144.09p 144.09p 0
14/09/2017 144.09p 144.09p 144.09p 144.09p 0
13/09/2017 144.09p 144.09p 144.09p 144.09p 0
12/09/2017 144.09p 144.09p 144.09p 144.09p 31196
11/09/2017 144.09p 144.09p 144.09p 144.09p 3774
08/09/2017 144.09p 144.09p 144.09p 144.09p 0
07/09/2017 144.09p 144.09p 144.09p 144.09p 0
06/09/2017 144.09p 146.57p 144.09p 144.09p 0
05/09/2017 146.57p 146.57p 144.09p 146.57p 9057
04/09/2017 149.06p 149.06p 141.60p 146.57p 3019
01/09/2017 149.06p 149.06p 149.06p 149.06p 5032
31/08/2017 149.06p 149.06p 149.06p 149.06p 0
30/08/2017 149.06p 149.06p 149.06p 149.06p 0
29/08/2017 149.06p 149.06p 149.06p 149.06p 0
25/08/2017 149.06p 149.06p 149.06p 149.06p 0
24/08/2017 146.57p 149.06p 146.57p 149.06p 1960
23/08/2017 144.09p 146.57p 144.09p 146.57p 5868
22/08/2017 143.10p 144.09p 143.10p 144.09p 1315
21/08/2017 143.10p 143.10p 143.10p 143.10p 655
18/08/2017 143.10p 143.10p 143.10p 143.10p 0
17/08/2017 140.61p 143.10p 140.61p 143.10p 1006
16/08/2017 140.61p 140.61p 140.61p 140.61p 4134
15/08/2017 140.61p 140.61p 140.61p 140.61p 15095
14/08/2017 140.61p 140.61p 140.61p 140.61p 0
11/08/2017 140.61p 140.61p 140.61p 140.61p 0
10/08/2017 140.61p 140.61p 140.61p 140.61p 0
09/08/2017 140.61p 140.61p 140.61p 140.61p 5032
08/08/2017 140.61p 140.61p 140.61p 140.61p 4528
07/08/2017 143.10p 143.10p 140.61p 140.61p 2795
04/08/2017 143.10p 143.10p 143.10p 143.10p 4477
03/08/2017 143.10p 143.10p 143.10p 143.10p 0
02/08/2017 154.03p 154.03p 143.10p 143.10p 7960
01/08/2017 161.48p 161.48p 154.03p 154.03p 1509
31/07/2017 162.97p 162.97p 161.48p 161.48p 2013
28/07/2017 162.97p 162.97p 162.97p 162.97p 0
27/07/2017 165.45p 165.45p 162.97p 162.97p 0
26/07/2017 165.45p 165.45p 165.45p 165.45p 0
25/07/2017 165.45p 165.45p 165.45p 165.45p 0
24/07/2017 165.45p 165.45p 165.45p 165.45p 0
21/07/2017 165.45p 165.45p 165.45p 165.45p 384
20/07/2017 165.45p 165.45p 165.45p 165.45p 1051
19/07/2017 165.45p 165.45p 165.45p 165.45p 0
18/07/2017 165.45p 165.45p 165.45p 165.45p 0
17/07/2017 165.45p 165.45p 165.45p 165.45p 0
14/07/2017 165.45p 165.45p 165.45p 165.45p 0
13/07/2017 165.45p 165.45p 165.45p 165.45p 0
12/07/2017 165.45p 165.45p 165.45p 165.45p 0
11/07/2017 165.45p 165.45p 165.45p 165.45p 9677
10/07/2017 165.45p 165.45p 165.45p 165.45p 1315
07/07/2017 165.45p 165.45p 165.45p 165.45p 7
06/07/2017 165.45p 165.45p 165.45p 165.45p 6709
05/07/2017 165.45p 165.45p 165.45p 165.45p 5040
04/07/2017 165.45p 165.45p 165.45p 165.45p 0
03/07/2017 165.45p 165.45p 163.96p 165.45p 4475
30/06/2017 165.45p 165.45p 165.45p 165.45p 3430
29/06/2017 165.45p 165.45p 165.45p 165.45p 0
28/06/2017 165.45p 165.45p 165.45p 165.45p 0
27/06/2017 165.45p 165.45p 165.45p 165.45p 0
26/06/2017 165.45p 165.45p 165.45p 165.45p 1006
23/06/2017 165.45p 165.45p 163.96p 165.45p 0
22/06/2017 165.45p 165.45p 165.45p 165.45p 0
21/06/2017 165.45p 165.45p 165.45p 165.45p 0
20/06/2017 165.45p 165.45p 163.96p 165.45p 0
19/06/2017 165.45p 165.45p 165.45p 165.45p 0

*Close Price adjusted for both dividends and splits