Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
26/04/2016 179.58p 179.58p 179.58p 179.58p 0
25/04/2016 179.58p 180.07p 177.63p 179.58p 0
22/04/2016 179.58p 179.58p 179.58p 179.58p 0
21/04/2016 179.58p 179.58p 179.58p 179.58p 0
20/04/2016 179.58p 179.58p 179.58p 179.58p 0
19/04/2016 179.58p 180.07p 177.63p 179.58p 0
18/04/2016 179.58p 179.58p 179.58p 179.58p 0
15/04/2016 179.58p 181.54p 179.58p 179.58p 53
14/04/2016 179.58p 179.58p 179.58p 179.58p 0
13/04/2016 179.58p 179.58p 179.58p 179.58p 0
12/04/2016 179.58p 180.07p 179.58p 179.58p 0
11/04/2016 179.58p 179.58p 179.10p 179.58p 0
08/04/2016 179.10p 179.10p 179.10p 179.10p 0
07/04/2016 179.10p 179.10p 179.10p 179.10p 0
06/04/2016 179.10p 179.58p 177.14p 179.10p 0
05/04/2016 179.10p 179.10p 179.10p 179.10p 0
04/04/2016 179.10p 179.58p 177.14p 179.10p 0
01/04/2016 179.10p 179.58p 177.14p 179.10p 0
31/03/2016 179.10p 179.10p 179.10p 179.10p 0
30/03/2016 179.10p 179.10p 179.10p 179.10p 0
29/03/2016 179.10p 179.10p 179.10p 179.10p 0
24/03/2016 179.10p 179.10p 179.10p 179.10p 0
23/03/2016 179.10p 179.58p 179.10p 179.10p 0
22/03/2016 179.58p 182.03p 179.58p 179.58p 0
21/03/2016 182.03p 182.03p 177.14p 182.03p 0
18/03/2016 182.03p 182.03p 182.03p 182.03p 0
17/03/2016 182.03p 182.03p 182.03p 182.03p 0
16/03/2016 182.03p 182.03p 182.03p 182.03p 0
15/03/2016 182.03p 182.03p 182.03p 182.03p 0
14/03/2016 182.03p 182.03p 182.03p 182.03p 0
11/03/2016 182.03p 184.97p 181.05p 182.03p 11630
10/03/2016 182.03p 182.03p 182.03p 182.03p 0
09/03/2016 182.03p 182.03p 182.03p 182.03p 0
08/03/2016 182.03p 182.03p 177.14p 182.03p 0
07/03/2016 182.03p 182.03p 182.03p 182.03p 0
04/03/2016 182.03p 182.03p 182.03p 182.03p 0
03/03/2016 182.03p 182.03p 177.14p 182.03p 0
02/03/2016 182.03p 182.03p 182.03p 182.03p 0
01/03/2016 182.03p 182.03p 182.03p 182.03p 0
29/02/2016 182.03p 183.99p 182.03p 182.03p 5109
26/02/2016 182.03p 182.03p 182.03p 182.03p 0
25/02/2016 182.03p 185.44p 182.03p 182.03p 512
24/02/2016 182.03p 182.03p 182.03p 182.03p 0
23/02/2016 182.03p 182.03p 182.03p 182.03p 0
22/02/2016 183.50p 185.95p 176.16p 182.03p 11751
19/02/2016 183.50p 183.50p 183.50p 183.50p 0
18/02/2016 183.50p 183.50p 183.50p 183.50p 0
17/02/2016 183.50p 183.50p 178.61p 183.50p 0
16/02/2016 183.50p 183.50p 183.50p 183.50p 0
15/02/2016 183.50p 183.50p 183.50p 183.50p 0
12/02/2016 183.50p 183.50p 183.50p 183.50p 0
11/02/2016 183.50p 183.50p 183.50p 183.50p 0
10/02/2016 183.50p 183.50p 177.14p 183.50p 6744
09/02/2016 183.50p 183.50p 183.50p 183.50p 0
08/02/2016 183.50p 183.50p 183.50p 183.50p 0
05/02/2016 183.50p 183.50p 178.61p 183.50p 0
04/02/2016 183.50p 183.50p 183.50p 183.50p 0
03/02/2016 183.50p 183.50p 183.50p 183.50p 0
02/02/2016 183.50p 183.50p 183.50p 183.50p 0
01/02/2016 183.50p 183.50p 183.50p 183.50p 0
29/01/2016 183.50p 183.50p 183.50p 183.50p 0
28/01/2016 183.50p 183.50p 183.50p 183.50p 0
27/01/2016 185.95p 185.95p 176.16p 183.50p 4087
26/01/2016 185.95p 185.95p 178.61p 185.95p 0
25/01/2016 185.95p 187.90p 178.61p 185.95p 531
22/01/2016 185.95p 185.95p 185.95p 185.95p 0
21/01/2016 186.92p 186.92p 185.95p 185.95p 0
20/01/2016 189.37p 189.37p 186.92p 186.92p 0
19/01/2016 189.37p 190.84p 189.37p 189.37p 1022
18/01/2016 196.71p 196.71p 180.56p 189.37p 4598
15/01/2016 196.71p 196.71p 196.71p 196.71p 0
14/01/2016 197.69p 197.69p 196.71p 196.71p 0
13/01/2016 196.71p 196.71p 192.80p 196.71p 615
12/01/2016 196.71p 198.18p 196.71p 196.71p 0
11/01/2016 196.71p 196.71p 192.80p 196.71p 615
08/01/2016 196.71p 198.18p 196.71p 196.71p 0
07/01/2016 196.71p 196.71p 196.71p 196.71p 0
06/01/2016 196.71p 196.71p 192.80p 196.71p 1
05/01/2016 196.71p 196.71p 196.71p 196.71p 0
04/01/2016 196.71p 196.71p 196.71p 196.71p 0
31/12/2015 196.71p 196.71p 196.71p 196.71p 0
30/12/2015 196.71p 196.71p 196.71p 196.71p 0
29/12/2015 196.71p 196.71p 196.71p 196.71p 0
24/12/2015 196.71p 196.71p 196.71p 196.71p 0
23/12/2015 196.71p 198.18p 196.71p 196.71p 0
22/12/2015 196.71p 196.71p 196.71p 196.71p 0
21/12/2015 196.71p 198.18p 196.71p 196.71p 0
18/12/2015 196.71p 196.71p 196.71p 196.71p 0
17/12/2015 196.71p 198.18p 196.71p 196.71p 0
16/12/2015 196.71p 196.71p 196.71p 196.71p 0
15/12/2015 190.84p 196.71p 190.84p 196.71p 10218
14/12/2015 196.71p 196.71p 190.84p 190.84p 0
11/12/2015 196.71p 196.71p 196.71p 196.71p 0
10/12/2015 196.71p 196.71p 196.71p 196.71p 0
09/12/2015 196.71p 205.52p 196.71p 196.71p 825
08/12/2015 196.71p 198.18p 196.71p 196.71p 0
07/12/2015 196.71p 203.56p 196.71p 196.71p 241
04/12/2015 196.71p 198.18p 196.71p 196.71p 0
03/12/2015 196.71p 196.71p 196.71p 196.71p 0
02/12/2015 196.71p 200.63p 196.71p 196.71p 498
01/12/2015 196.71p 196.71p 188.66p 196.71p 3065
30/11/2015 196.71p 196.71p 196.71p 196.71p 0
27/11/2015 196.71p 196.71p 196.71p 196.71p 0
26/11/2015 196.71p 198.18p 196.71p 196.71p 0
25/11/2015 196.71p 196.71p 196.71p 196.71p 0
24/11/2015 196.71p 196.71p 196.71p 196.71p 0
23/11/2015 196.71p 196.71p 196.71p 196.71p 0
20/11/2015 196.71p 196.71p 196.71p 196.71p 0
19/11/2015 196.71p 196.71p 196.71p 196.71p 0
18/11/2015 196.71p 198.18p 196.71p 196.71p 0
17/11/2015 196.71p 196.71p 196.71p 196.71p 0
16/11/2015 196.71p 196.71p 196.71p 196.71p 0
13/11/2015 196.71p 200.63p 196.71p 196.71p 14
12/11/2015 196.71p 196.71p 196.71p 196.71p 0
11/11/2015 196.71p 196.71p 196.71p 196.71p 0
10/11/2015 196.71p 198.18p 196.71p 196.71p 0
09/11/2015 196.71p 196.71p 193.78p 196.71p 3832
06/11/2015 191.82p 200.63p 191.82p 196.71p 2090
05/11/2015 191.82p 191.82p 191.82p 191.82p 0
04/11/2015 191.82p 191.82p 183.50p 191.82p 0
03/11/2015 190.84p 195.73p 190.84p 191.82p 511
02/11/2015 190.84p 190.84p 190.84p 190.84p 0
30/10/2015 190.84p 190.84p 190.84p 190.84p 0
29/10/2015 190.84p 195.73p 183.50p 190.84p 4087
28/10/2015 190.84p 190.84p 190.84p 190.84p 0
27/10/2015 190.84p 190.84p 190.84p 190.84p 0
26/10/2015 185.95p 190.84p 185.95p 190.84p 0
23/10/2015 185.95p 185.95p 181.05p 185.95p 511
22/10/2015 185.95p 193.78p 185.95p 185.95p 22991
21/10/2015 185.95p 185.95p 185.95p 185.95p 0
20/10/2015 185.95p 185.95p 185.95p 185.95p 0
19/10/2015 185.95p 185.95p 185.95p 185.95p 0
16/10/2015 183.50p 188.39p 183.50p 185.95p 30654
15/10/2015 183.50p 183.50p 183.50p 183.50p 0
14/10/2015 185.95p 185.95p 183.50p 183.50p 0
13/10/2015 185.95p 185.95p 185.95p 185.95p 0
12/10/2015 185.95p 185.95p 185.95p 185.95p 0
09/10/2015 185.95p 185.95p 185.95p 185.95p 0
08/10/2015 185.95p 185.95p 185.95p 185.95p 0
07/10/2015 185.95p 185.95p 185.95p 185.95p 0
06/10/2015 185.95p 185.95p 183.50p 185.95p 0
05/10/2015 185.95p 185.95p 185.95p 185.95p 0
02/10/2015 185.95p 185.95p 185.95p 185.95p 0
01/10/2015 185.95p 185.95p 185.95p 185.95p 1
30/09/2015 185.95p 185.95p 183.50p 185.95p 0
29/09/2015 185.95p 185.95p 183.50p 185.95p 0
28/09/2015 185.95p 185.95p 185.95p 185.95p 0
25/09/2015 185.95p 185.95p 183.50p 185.95p 0
24/09/2015 185.95p 185.95p 185.95p 185.95p 0
23/09/2015 185.95p 185.95p 185.95p 185.95p 1067
22/09/2015 183.50p 185.95p 183.50p 185.95p 0
21/09/2015 183.50p 183.50p 183.50p 183.50p 0
18/09/2015 183.50p 183.50p 183.50p 183.50p 0
17/09/2015 183.50p 183.50p 183.50p 183.50p 0
16/09/2015 183.50p 183.50p 183.50p 183.50p 0
15/09/2015 183.50p 183.50p 183.50p 183.50p 0
14/09/2015 183.50p 183.50p 183.50p 183.50p 0
11/09/2015 183.50p 183.50p 183.50p 183.50p 0
10/09/2015 183.50p 183.50p 183.50p 183.50p 0
09/09/2015 183.50p 183.50p 183.50p 183.50p 0
08/09/2015 183.50p 188.39p 183.50p 183.50p 0
07/09/2015 183.50p 183.50p 183.50p 183.50p 0
04/09/2015 183.50p 183.50p 183.50p 183.50p 0
03/09/2015 188.39p 188.39p 176.16p 183.50p 20436
02/09/2015 188.39p 188.39p 188.39p 188.39p 0
01/09/2015 188.39p 188.39p 188.39p 188.39p 0
28/08/2015 188.39p 188.39p 188.39p 188.39p 0
27/08/2015 188.39p 188.39p 188.39p 188.39p 0
26/08/2015 188.39p 188.39p 188.39p 188.39p 0
25/08/2015 185.95p 194.75p 185.95p 188.39p 5620
24/08/2015 185.95p 188.39p 185.95p 185.95p 0
21/08/2015 188.39p 188.39p 188.39p 188.39p 0
20/08/2015 188.39p 188.39p 188.39p 188.39p 0
19/08/2015 188.39p 193.29p 188.39p 188.39p 0
18/08/2015 188.39p 188.39p 188.39p 188.39p 0
17/08/2015 188.39p 188.39p 188.39p 188.39p 0
14/08/2015 188.39p 193.29p 188.39p 188.39p 0
13/08/2015 188.39p 188.39p 188.39p 188.39p 0
12/08/2015 188.39p 188.39p 188.39p 188.39p 0
11/08/2015 188.39p 188.39p 188.39p 188.39p 0
10/08/2015 188.39p 188.39p 188.39p 188.39p 0
07/08/2015 188.39p 188.39p 188.39p 188.39p 0
06/08/2015 188.39p 188.39p 188.39p 188.39p 0
05/08/2015 188.39p 188.39p 188.39p 188.39p 0
04/08/2015 188.39p 188.39p 188.39p 188.39p 0
03/08/2015 188.39p 188.39p 188.39p 188.39p 0
31/07/2015 188.39p 188.39p 183.01p 188.39p 7153
30/07/2015 188.39p 188.39p 185.90p 188.39p 1819
29/07/2015 188.39p 188.39p 185.95p 188.39p 0
28/07/2015 188.39p 188.39p 188.39p 188.39p 0
27/07/2015 188.39p 188.39p 188.39p 188.39p 0
24/07/2015 185.95p 195.73p 185.95p 188.39p 3576
23/07/2015 185.95p 185.95p 185.95p 185.95p 0
22/07/2015 185.95p 185.95p 185.95p 185.95p 0
21/07/2015 185.95p 185.95p 185.95p 185.95p 0
20/07/2015 181.05p 186.61p 181.05p 185.95p 1819
17/07/2015 181.05p 181.05p 181.05p 181.05p 0
16/07/2015 181.05p 185.95p 181.05p 181.05p 511
15/07/2015 178.61p 181.05p 173.71p 181.05p 0
14/07/2015 173.71p 181.05p 173.71p 173.71p 448

*Close Price adjusted for both dividends and splits