Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
25/04/2023 160.00p 161.50p 159.00p 159.00p 5206
24/04/2023 160.00p 163.00p 160.00p 160.00p 0
21/04/2023 162.50p 162.50p 158.34p 160.00p 2699
20/04/2023 162.50p 164.00p 162.50p 162.50p 0
19/04/2023 162.50p 162.50p 160.00p 162.50p 1000
18/04/2023 162.50p 164.00p 162.50p 162.50p 0
17/04/2023 162.50p 164.50p 162.50p 162.50p 3039
14/04/2023 162.50p 162.50p 160.75p 162.50p 1000
13/04/2023 162.50p 164.00p 162.50p 162.50p 0
12/04/2023 162.50p 164.50p 162.50p 162.50p 386
11/04/2023 162.50p 165.00p 160.50p 162.50p 180
06/04/2023 162.50p 162.50p 160.00p 162.50p 105166
05/04/2023 162.50p 164.25p 162.50p 162.50p 1061
04/04/2023 162.50p 163.50p 161.00p 162.50p 6271
03/04/2023 162.50p 162.50p 160.50p 162.50p 3488
31/03/2023 162.50p 163.75p 162.50p 162.50p 0
30/03/2023 162.50p 162.50p 162.00p 162.50p 1300
29/03/2023 160.00p 163.00p 160.00p 162.50p 7528
28/03/2023 160.00p 162.50p 160.00p 160.00p 0
27/03/2023 157.50p 160.00p 157.00p 160.00p 5850
24/03/2023 157.50p 165.00p 157.50p 157.50p 6740
23/03/2023 157.50p 165.00p 157.50p 157.50p 10000
22/03/2023 157.50p 157.50p 150.00p 157.50p 5000
21/03/2023 162.50p 162.50p 150.00p 157.50p 3000
20/03/2023 162.50p 165.00p 160.00p 162.50p 0
17/03/2023 162.50p 162.50p 160.00p 162.50p 0
16/03/2023 165.00p 165.00p 156.00p 162.50p 4750
15/03/2023 165.00p 165.00p 155.00p 165.00p 48684
14/03/2023 165.00p 165.00p 165.00p 165.00p 0
13/03/2023 165.00p 165.00p 165.00p 165.00p 0
10/03/2023 165.00p 168.00p 165.00p 165.00p 59760
09/03/2023 162.50p 165.00p 159.00p 165.00p 7221
08/03/2023 160.00p 165.00p 160.00p 162.50p 3088
07/03/2023 160.00p 165.00p 160.00p 160.00p 7185
06/03/2023 160.00p 162.50p 160.00p 160.00p 1436
03/03/2023 160.00p 161.67p 160.00p 160.00p 0
02/03/2023 160.00p 161.67p 160.00p 160.00p 0
01/03/2023 160.00p 160.00p 155.00p 160.00p 16850
28/02/2023 160.00p 160.00p 158.33p 160.00p 0
27/02/2023 160.00p 165.00p 160.00p 160.00p 3425
24/02/2023 165.00p 165.00p 160.00p 160.00p 2294
23/02/2023 156.00p 160.00p 156.00p 160.00p 0
22/02/2023 156.00p 156.00p 156.00p 156.00p 0
21/02/2023 153.50p 156.10p 153.50p 156.00p 2444
20/02/2023 152.50p 166.85p 145.00p 153.50p 9227
17/02/2023 149.00p 152.50p 145.00p 152.50p 8964
16/02/2023 146.50p 153.00p 146.50p 149.00p 17630
15/02/2023 156.50p 156.50p 146.50p 146.50p 32129
14/02/2023 156.50p 159.00p 153.00p 156.50p 3182
13/02/2023 156.50p 156.50p 153.00p 156.50p 18370
10/02/2023 156.50p 156.50p 153.00p 156.50p 1000
09/02/2023 156.50p 157.67p 156.50p 156.50p 0
08/02/2023 156.50p 156.50p 153.00p 156.50p 1000
07/02/2023 156.50p 156.50p 153.00p 156.50p 1000
06/02/2023 156.50p 156.50p 153.00p 156.50p 2900
03/02/2023 156.50p 156.50p 153.00p 156.50p 3578
02/02/2023 156.50p 156.50p 153.00p 156.50p 1000
01/02/2023 161.50p 161.50p 153.00p 156.50p 1051
31/01/2023 155.00p 161.50p 155.00p 161.50p 16000
30/01/2023 162.50p 162.50p 155.00p 157.50p 9780
27/01/2023 162.50p 162.50p 155.00p 162.50p 1000
26/01/2023 162.50p 165.00p 162.50p 162.50p 0
25/01/2023 162.50p 162.50p 155.00p 162.50p 1000
24/01/2023 162.50p 162.50p 155.00p 162.50p 1000
23/01/2023 160.00p 162.50p 155.00p 162.50p 25031
20/01/2023 162.50p 162.50p 155.00p 162.50p 1500
19/01/2023 162.50p 162.50p 155.00p 162.50p 3930
18/01/2023 162.50p 162.50p 156.00p 162.50p 7841
17/01/2023 162.50p 165.00p 155.00p 162.50p 7190
16/01/2023 162.50p 165.00p 162.50p 162.50p 3030
13/01/2023 162.50p 165.00p 162.50p 162.50p 0
12/01/2023 162.50p 165.00p 162.50p 162.50p 0
11/01/2023 162.50p 170.00p 162.50p 162.50p 4119
10/01/2023 162.50p 165.00p 162.50p 162.50p 0
09/01/2023 162.50p 162.50p 157.00p 162.50p 4
06/01/2023 162.50p 165.00p 162.50p 162.50p 0
05/01/2023 163.50p 163.50p 162.50p 162.50p 2100
04/01/2023 163.50p 163.50p 163.50p 163.50p 0
03/01/2023 163.50p 163.50p 155.02p 163.50p 17178
30/12/2022 163.50p 163.50p 158.00p 163.50p 5000
29/12/2022 158.50p 162.00p 157.00p 162.00p 14500
28/12/2022 157.50p 159.00p 157.45p 158.50p 13000
23/12/2022 157.50p 158.33p 157.50p 157.50p 0
22/12/2022 157.50p 158.33p 157.50p 157.50p 0
21/12/2022 157.50p 158.33p 157.50p 157.50p 0
20/12/2022 157.50p 157.50p 155.60p 157.50p 5634
19/12/2022 157.50p 157.50p 155.00p 157.50p 500
16/12/2022 157.50p 158.33p 157.50p 157.50p 0
15/12/2022 157.50p 158.33p 157.50p 157.50p 0
14/12/2022 157.50p 158.33p 157.50p 157.50p 0
13/12/2022 157.50p 158.33p 157.50p 157.50p 0
12/12/2022 157.50p 158.33p 157.50p 157.50p 0
09/12/2022 157.50p 158.33p 157.50p 157.50p 0
08/12/2022 157.50p 158.33p 157.50p 157.50p 0
07/12/2022 157.50p 158.33p 157.50p 157.50p 0
06/12/2022 150.00p 158.33p 157.50p 157.50p 0
05/12/2022 157.50p 157.50p 155.75p 157.50p 3077
02/12/2022 157.50p 158.33p 157.50p 157.50p 0
01/12/2022 157.50p 158.33p 157.50p 157.50p 0
30/11/2022 157.50p 157.50p 155.00p 157.50p 156
29/11/2022 156.50p 157.50p 155.10p 157.50p 13671
28/11/2022 156.50p 157.67p 156.50p 156.50p 0
25/11/2022 156.50p 156.50p 155.10p 156.50p 6447
24/11/2022 156.50p 156.50p 153.70p 156.50p 3253
23/11/2022 156.50p 157.67p 156.50p 156.50p 0
22/11/2022 156.50p 156.50p 153.00p 156.50p 571
21/11/2022 156.50p 157.67p 156.50p 156.50p 0
18/11/2022 156.50p 157.67p 156.50p 156.50p 0
17/11/2022 156.50p 157.67p 156.50p 156.50p 0
16/11/2022 156.50p 157.67p 156.50p 156.50p 0
15/11/2022 156.50p 157.67p 156.50p 156.50p 0
14/11/2022 156.50p 156.50p 154.40p 156.50p 1878
11/11/2022 156.50p 156.50p 153.00p 156.50p 1000
10/11/2022 156.50p 156.50p 156.50p 156.50p 0
09/11/2022 156.50p 156.50p 153.00p 156.50p 236
08/11/2022 156.50p 156.50p 153.00p 156.50p 1584
07/11/2022 156.50p 156.50p 156.50p 156.50p 0
04/11/2022 156.50p 156.50p 151.00p 156.50p 15000
03/11/2022 156.50p 156.50p 156.50p 156.50p 0
02/11/2022 156.50p 156.50p 156.50p 156.50p 0
01/11/2022 156.50p 156.50p 156.50p 156.50p 0
31/10/2022 156.50p 156.50p 156.50p 156.50p 0
28/10/2022 156.50p 156.50p 155.80p 156.50p 10000
27/10/2022 156.50p 156.50p 156.50p 156.50p 165
26/10/2022 156.50p 156.50p 155.33p 156.50p 0
25/10/2022 155.00p 156.50p 155.00p 156.50p 3205
24/10/2022 155.00p 155.00p 153.33p 155.00p 0
21/10/2022 155.00p 155.00p 153.33p 155.00p 0
20/10/2022 155.00p 155.00p 153.33p 155.00p 0
19/10/2022 155.00p 155.00p 153.33p 155.00p 0
18/10/2022 155.00p 157.00p 151.00p 155.00p 1404
17/10/2022 155.00p 155.00p 151.00p 155.00p 1400
14/10/2022 155.00p 155.00p 151.00p 155.00p 1863
13/10/2022 152.50p 155.00p 151.00p 155.00p 1800
12/10/2022 152.50p 152.50p 149.00p 152.50p 3360
11/10/2022 152.50p 152.50p 149.05p 152.50p 1200
10/10/2022 149.00p 152.50p 149.00p 152.50p 1771
07/10/2022 149.00p 149.00p 149.00p 149.00p 2363
06/10/2022 149.00p 149.00p 148.45p 149.00p 4040
05/10/2022 149.00p 157.00p 147.42p 149.00p 12638
04/10/2022 149.00p 149.00p 149.00p 149.00p 0
03/10/2022 150.00p 152.00p 145.00p 149.00p 7345
30/09/2022 156.50p 158.00p 150.00p 150.00p 11375
29/09/2022 157.50p 159.75p 150.00p 156.50p 1130
28/09/2022 157.50p 157.50p 153.00p 157.50p 6536
27/09/2022 158.50p 158.50p 157.50p 157.50p 0
26/09/2022 158.50p 160.00p 155.00p 158.50p 9851
23/09/2022 155.00p 160.00p 155.00p 158.50p 12000
22/09/2022 155.00p 155.00p 155.00p 155.00p 0
21/09/2022 155.00p 159.80p 152.00p 155.00p 18642
20/09/2022 147.50p 155.50p 147.50p 155.00p 22158
19/09/2022 143.50p 147.50p 143.50p 147.50p 17933
16/09/2022 143.50p 147.50p 143.50p 147.50p 17933
15/09/2022 143.50p 143.50p 143.15p 143.50p 699
14/09/2022 143.50p 143.50p 143.50p 143.50p 0
13/09/2022 143.50p 143.50p 143.50p 143.50p 0
12/09/2022 143.50p 147.00p 143.50p 143.50p 1
09/09/2022 143.50p 143.50p 143.50p 143.50p 0
08/09/2022 145.00p 145.00p 142.60p 143.50p 285
07/09/2022 145.00p 145.00p 145.00p 145.00p 0
06/09/2022 150.00p 150.00p 140.00p 145.00p 15708
05/09/2022 150.00p 150.00p 150.00p 150.00p 0
02/09/2022 150.00p 150.00p 150.00p 150.00p 0
01/09/2022 150.00p 150.00p 150.00p 150.00p 0
31/08/2022 150.00p 150.00p 150.00p 150.00p 0
30/08/2022 150.00p 156.00p 150.00p 150.00p 3220
29/08/2022 150.00p 150.00p 144.00p 150.00p 1055
26/08/2022 150.00p 150.00p 144.00p 150.00p 1055
25/08/2022 150.00p 159.50p 144.00p 150.00p 7766
24/08/2022 150.00p 150.00p 150.00p 150.00p 0
23/08/2022 150.00p 150.00p 150.00p 150.00p 0
22/08/2022 150.00p 150.00p 150.00p 150.00p 0
19/08/2022 150.00p 150.00p 141.25p 150.00p 6500
18/08/2022 152.50p 153.75p 145.00p 150.00p 7114
17/08/2022 153.00p 153.00p 144.07p 153.00p 6100
16/08/2022 153.00p 153.00p 153.00p 153.00p 0
15/08/2022 153.00p 153.00p 146.50p 153.00p 1311
12/08/2022 153.00p 153.00p 153.00p 153.00p 0
11/08/2022 152.50p 157.00p 152.50p 153.00p 7237
10/08/2022 152.50p 153.75p 146.00p 152.50p 1159
09/08/2022 155.00p 155.00p 150.10p 152.50p 23
08/08/2022 155.00p 155.00p 155.00p 155.00p 0
05/08/2022 155.00p 155.00p 155.00p 155.00p 0
04/08/2022 155.00p 155.00p 155.00p 155.00p 0
03/08/2022 156.00p 156.00p 148.00p 155.00p 5649
02/08/2022 158.50p 158.50p 148.00p 156.00p 8872
01/08/2022 161.00p 166.00p 152.37p 158.50p 5150
29/07/2022 158.50p 158.50p 158.50p 158.50p 0
28/07/2022 158.50p 158.50p 152.90p 158.50p 1140
27/07/2022 158.50p 165.00p 158.50p 158.50p 9333
26/07/2022 158.50p 162.32p 152.00p 158.50p 10637
25/07/2022 158.50p 163.00p 158.50p 158.50p 1835
22/07/2022 158.50p 158.50p 158.50p 158.50p 0
21/07/2022 158.50p 158.50p 158.50p 158.50p 0
20/07/2022 158.50p 164.87p 152.00p 158.50p 13348
19/07/2022 158.50p 164.82p 158.50p 158.50p 15
18/07/2022 158.50p 164.87p 158.50p 158.50p 3355
15/07/2022 156.50p 164.87p 156.50p 158.50p 3485
14/07/2022 156.50p 161.00p 156.50p 156.50p 20350
13/07/2022 156.50p 156.50p 156.50p 156.50p 0

*Close Price adjusted for both dividends and splits