Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
29/09/2021 155.00p 155.00p 155.00p 155.00p 0
28/09/2021 155.00p 155.00p 155.00p 155.00p 0
27/09/2021 160.00p 160.00p 150.00p 155.00p 6427
24/09/2021 160.00p 167.00p 160.00p 160.00p 633
23/09/2021 160.00p 160.00p 160.00p 160.00p 0
22/09/2021 160.00p 160.00p 152.50p 160.00p 3000
21/09/2021 160.00p 169.00p 159.00p 160.00p 627
20/09/2021 162.50p 162.50p 155.75p 160.00p 1518
17/09/2021 162.50p 162.50p 157.25p 162.50p 573
16/09/2021 167.50p 167.50p 162.25p 162.50p 479
15/09/2021 167.50p 167.50p 167.50p 167.50p 0
14/09/2021 167.50p 167.50p 167.50p 167.50p 0
13/09/2021 167.50p 167.50p 163.88p 167.50p 7500
10/09/2021 167.50p 175.00p 163.25p 167.50p 6286
09/09/2021 157.50p 175.00p 155.50p 167.50p 16810
08/09/2021 157.50p 157.50p 157.50p 157.50p 0
07/09/2021 157.50p 157.50p 157.50p 157.50p 17500
06/09/2021 157.50p 157.50p 140.00p 157.50p 12720
03/09/2021 157.50p 157.50p 157.50p 157.50p 0
02/09/2021 157.50p 157.50p 156.50p 157.50p 1000
01/09/2021 157.50p 157.50p 154.75p 157.50p 8982
31/08/2021 157.50p 160.00p 157.50p 157.50p 398
27/08/2021 157.50p 157.50p 157.50p 157.50p 0
26/08/2021 157.50p 157.50p 157.50p 157.50p 0
25/08/2021 157.50p 157.50p 157.50p 157.50p 0
24/08/2021 157.50p 157.50p 157.50p 157.50p 0
23/08/2021 157.50p 160.00p 157.50p 157.50p 3000
20/08/2021 157.50p 157.50p 157.50p 157.50p 0
19/08/2021 157.50p 157.50p 155.00p 157.00p 7881
18/08/2021 157.50p 160.00p 157.50p 157.50p 30000
17/08/2021 157.50p 158.50p 157.50p 157.50p 33
16/08/2021 155.00p 160.00p 155.00p 157.50p 5696
13/08/2021 155.00p 155.00p 152.00p 155.00p 98
12/08/2021 150.00p 155.00p 150.00p 155.00p 7327
11/08/2021 150.00p 154.90p 150.00p 150.00p 4560
10/08/2021 150.00p 150.00p 150.00p 150.00p 0
09/08/2021 147.50p 154.00p 147.50p 150.00p 6946
06/08/2021 147.50p 148.00p 147.50p 147.50p 4500
05/08/2021 147.50p 152.50p 147.50p 147.50p 16888
04/08/2021 147.50p 150.00p 147.00p 147.50p 12533
03/08/2021 142.50p 150.00p 141.00p 147.50p 10380
02/08/2021 142.50p 148.76p 141.00p 142.50p 13254
30/07/2021 142.50p 143.90p 140.05p 142.50p 8473
29/07/2021 142.50p 143.90p 142.00p 142.50p 18812
28/07/2021 142.50p 144.00p 142.50p 142.50p 11775
27/07/2021 142.50p 145.00p 140.00p 142.50p 43071
26/07/2021 155.00p 155.00p 142.00p 142.50p 56414
23/07/2021 155.00p 155.00p 151.00p 155.00p 10200
22/07/2021 155.00p 155.00p 150.55p 155.00p 4352
21/07/2021 155.00p 155.00p 150.00p 155.00p 19517
20/07/2021 152.50p 152.50p 150.70p 152.50p 793
19/07/2021 156.50p 156.50p 150.00p 152.50p 8799
16/07/2021 156.50p 156.50p 156.50p 156.50p 0
15/07/2021 156.50p 156.50p 156.50p 156.50p 0
14/07/2021 156.50p 156.50p 155.03p 156.50p 37
13/07/2021 156.50p 156.50p 155.00p 156.50p 277
12/07/2021 156.50p 156.50p 156.50p 156.50p 0
09/07/2021 156.50p 156.50p 156.50p 156.50p 0
08/07/2021 156.50p 156.50p 156.50p 156.50p 2000
07/07/2021 156.50p 156.50p 156.50p 156.50p 0
06/07/2021 156.50p 156.50p 155.03p 156.50p 10
05/07/2021 156.50p 156.50p 156.50p 156.50p 0
02/07/2021 156.50p 156.50p 156.50p 156.50p 0
01/07/2021 165.00p 165.00p 155.00p 156.50p 1207
30/06/2021 156.50p 156.50p 155.03p 156.50p 3430
29/06/2021 162.50p 162.50p 156.50p 156.50p 1837
28/06/2021 162.50p 162.50p 157.00p 162.50p 12951
25/06/2021 162.50p 162.50p 161.00p 162.50p 681
24/06/2021 167.50p 167.50p 160.00p 162.50p 4981
23/06/2021 167.50p 167.50p 166.50p 167.50p 2500
22/06/2021 170.00p 171.00p 167.50p 167.50p 584
21/06/2021 172.50p 177.00p 167.00p 170.00p 23700
18/06/2021 172.50p 177.00p 165.75p 172.50p 16474
17/06/2021 172.50p 172.50p 166.00p 172.50p 18000
16/06/2021 172.50p 177.00p 165.00p 172.50p 33809
15/06/2021 172.50p 172.50p 165.00p 172.50p 750
14/06/2021 172.50p 172.50p 165.00p 172.50p 24497
11/06/2021 165.00p 172.50p 157.00p 172.50p 5027
10/06/2021 162.50p 166.25p 162.50p 162.50p 1000
09/06/2021 162.50p 162.50p 162.50p 162.50p 0
08/06/2021 162.50p 162.50p 162.50p 162.50p 0
07/06/2021 162.50p 163.00p 162.50p 162.50p 100
04/06/2021 162.50p 163.45p 155.90p 162.50p 11497
03/06/2021 162.50p 162.50p 162.50p 162.50p 0
02/06/2021 162.50p 162.50p 162.50p 162.50p 0
01/06/2021 162.50p 162.50p 155.00p 162.50p 102400
28/05/2021 162.50p 165.00p 162.50p 162.50p 3530
27/05/2021 157.50p 160.00p 157.50p 160.00p 3129
26/05/2021 160.00p 160.00p 150.20p 157.50p 7000
25/05/2021 160.00p 160.00p 151.00p 160.00p 3312
24/05/2021 162.50p 162.50p 152.14p 160.00p 3975
21/05/2021 162.50p 162.50p 155.50p 162.50p 4188
20/05/2021 162.50p 162.50p 162.50p 162.50p 0
19/05/2021 162.50p 162.50p 162.50p 162.50p 0
18/05/2021 162.50p 162.50p 156.00p 162.50p 9926
17/05/2021 162.50p 169.85p 156.00p 162.50p 1200
14/05/2021 162.50p 162.50p 162.50p 162.50p 0
13/05/2021 160.00p 168.85p 154.50p 162.50p 11250
12/05/2021 160.00p 160.00p 154.00p 160.00p 293
11/05/2021 160.00p 169.80p 154.00p 160.00p 3566
10/05/2021 160.00p 160.00p 153.85p 160.00p 3500
07/05/2021 160.00p 160.00p 151.00p 160.00p 298
06/05/2021 160.00p 165.00p 152.00p 160.00p 17667
05/05/2021 160.00p 165.00p 157.00p 160.00p 21524
04/05/2021 157.50p 160.00p 145.00p 160.00p 35585
30/04/2021 151.00p 158.06p 148.00p 157.50p 55570
29/04/2021 151.00p 151.70p 150.00p 151.00p 28000
28/04/2021 152.50p 154.00p 150.00p 151.00p 52186
27/04/2021 167.50p 167.50p 149.50p 152.50p 16442
26/04/2021 170.00p 170.00p 160.00p 167.50p 4455
23/04/2021 170.00p 170.00p 165.00p 170.00p 1626
22/04/2021 170.00p 170.00p 165.00p 170.00p 9000
21/04/2021 170.00p 170.00p 165.00p 170.00p 4106
20/04/2021 170.00p 170.00p 165.00p 170.00p 5121
19/04/2021 170.00p 170.00p 165.00p 170.00p 3628
16/04/2021 170.00p 170.00p 165.00p 170.00p 6679
15/04/2021 170.00p 170.00p 165.10p 170.00p 1877
14/04/2021 170.00p 170.00p 170.00p 170.00p 0
13/04/2021 172.50p 172.50p 162.00p 170.00p 8505
12/04/2021 172.50p 172.50p 167.25p 172.50p 2982
09/04/2021 172.50p 172.50p 162.00p 172.50p 8097
08/04/2021 172.50p 172.50p 165.00p 172.50p 5000
07/04/2021 175.00p 175.00p 172.50p 172.50p 9638
06/04/2021 175.00p 175.00p 166.00p 175.00p 674
01/04/2021 175.00p 175.00p 175.00p 175.00p 424
31/03/2021 175.00p 175.00p 175.00p 175.00p 1140
30/03/2021 175.00p 175.00p 175.00p 175.00p 4394
29/03/2021 175.00p 179.55p 166.00p 175.00p 8554
26/03/2021 175.00p 175.00p 166.00p 175.00p 3344
25/03/2021 172.50p 179.85p 165.85p 175.00p 4363
24/03/2021 172.50p 172.50p 172.50p 172.50p 0
23/03/2021 172.50p 172.50p 165.00p 172.50p 20000
22/03/2021 172.50p 178.50p 172.50p 172.50p 1790
19/03/2021 166.00p 172.50p 163.90p 172.50p 4954
18/03/2021 166.00p 170.00p 163.00p 166.00p 4647
17/03/2021 166.00p 170.00p 166.00p 166.00p 2188
16/03/2021 162.50p 170.00p 160.13p 166.00p 8851
15/03/2021 162.50p 164.20p 160.00p 162.50p 7156
12/03/2021 162.50p 164.55p 162.50p 162.50p 5345
11/03/2021 162.50p 165.00p 160.57p 162.50p 15705
10/03/2021 167.50p 168.00p 160.50p 162.50p 17859
09/03/2021 170.00p 178.00p 165.20p 167.50p 26324
08/03/2021 195.00p 195.00p 190.00p 195.00p 8219
05/03/2021 195.00p 195.00p 190.00p 195.00p 5709
04/03/2021 195.00p 195.00p 194.00p 195.00p 351
03/03/2021 195.00p 195.00p 195.00p 195.00p 150
02/03/2021 195.00p 195.00p 195.00p 195.00p 122
01/03/2021 192.50p 195.85p 192.00p 195.00p 5968
26/02/2021 205.00p 205.00p 190.00p 192.50p 5955
25/02/2021 213.00p 218.00p 205.00p 205.00p 912
24/02/2021 213.00p 219.00p 208.50p 213.00p 2473
23/02/2021 216.00p 226.00p 213.00p 213.00p 15756
22/02/2021 204.00p 225.00p 204.00p 216.00p 11901
19/02/2021 203.00p 206.00p 201.00p 204.00p 14377
18/02/2021 189.00p 210.00p 189.00p 203.00p 37867
17/02/2021 189.00p 196.00p 189.00p 189.00p 200
16/02/2021 191.00p 191.00p 189.00p 189.00p 19619
15/02/2021 191.00p 198.00p 191.00p 191.00p 1161
12/02/2021 187.00p 191.00p 187.00p 191.00p 0
11/02/2021 187.00p 187.00p 187.00p 187.00p 0
10/02/2021 187.00p 187.00p 187.00p 187.00p 0
09/02/2021 187.00p 187.00p 187.00p 187.00p 0
08/02/2021 187.00p 189.88p 187.00p 187.00p 1658
05/02/2021 187.00p 190.00p 187.00p 187.00p 840
04/02/2021 187.00p 187.00p 187.00p 187.00p 0
03/02/2021 187.00p 190.00p 187.00p 187.00p 2665
02/02/2021 180.00p 187.00p 180.00p 187.00p 1889
01/02/2021 177.50p 184.70p 177.50p 180.00p 1668
29/01/2021 177.50p 177.50p 175.00p 177.50p 15
28/01/2021 180.00p 185.00p 177.50p 177.50p 1885
27/01/2021 182.50p 182.50p 182.50p 182.50p 0
26/01/2021 185.00p 189.70p 180.00p 182.50p 2053
25/01/2021 185.00p 194.60p 182.00p 185.00p 3126
22/01/2021 185.00p 190.60p 185.00p 185.00p 1000
21/01/2021 185.00p 190.60p 185.00p 185.00p 1550
20/01/2021 185.00p 188.90p 177.00p 185.00p 3027
19/01/2021 185.00p 189.50p 177.00p 185.00p 2622
18/01/2021 182.50p 189.70p 182.50p 185.00p 3000
15/01/2021 187.50p 188.25p 175.00p 182.50p 17510
14/01/2021 200.00p 200.00p 181.50p 187.50p 20099
13/01/2021 205.00p 205.00p 192.00p 200.00p 16028
12/01/2021 178.50p 214.00p 178.50p 205.00p 16398
11/01/2021 162.50p 200.55p 162.50p 178.50p 37822
08/01/2021 142.50p 164.50p 142.50p 162.50p 4581
07/01/2021 142.50p 142.50p 142.50p 142.50p 0
06/01/2021 142.50p 142.50p 142.50p 142.50p 0
05/01/2021 142.50p 142.50p 142.50p 142.50p 0
04/01/2021 137.50p 145.00p 137.50p 142.50p 2060
01/01/2021 137.50p 137.50p 137.50p 137.50p 0
31/12/2020 137.50p 137.50p 137.50p 137.50p 0
30/12/2020 137.50p 137.50p 135.00p 137.50p 0
29/12/2020 132.50p 135.00p 132.50p 135.00p 0
28/12/2020 132.50p 132.50p 130.00p 132.50p 3100
25/12/2020 132.50p 132.50p 130.00p 132.50p 3100
24/12/2020 132.50p 132.50p 130.00p 132.50p 3100
23/12/2020 132.50p 132.50p 132.50p 132.50p 0
22/12/2020 132.50p 132.50p 132.50p 132.50p 7149
21/12/2020 132.50p 132.50p 132.50p 132.50p 0
18/12/2020 132.50p 132.50p 132.50p 132.50p 0
17/12/2020 132.50p 139.70p 132.50p 132.50p 709

*Close Price adjusted for both dividends and splits