Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
20/07/2020 100.00p 100.00p 100.00p 100.00p 10000
17/07/2020 100.00p 102.46p 100.00p 100.00p 5000
16/07/2020 100.00p 102.50p 100.00p 100.00p 5000
15/07/2020 100.00p 100.00p 100.00p 100.00p 0
14/07/2020 100.00p 100.00p 100.00p 100.00p 0
13/07/2020 100.00p 100.00p 100.00p 100.00p 0
10/07/2020 100.00p 102.75p 100.00p 100.00p 725
09/07/2020 100.00p 100.00p 100.00p 100.00p 0
08/07/2020 100.00p 100.00p 100.00p 100.00p 10000
07/07/2020 100.00p 100.00p 100.00p 100.00p 0
06/07/2020 100.00p 103.00p 100.00p 100.00p 635
03/07/2020 100.00p 100.00p 100.00p 100.00p 0
02/07/2020 100.00p 103.00p 100.00p 100.00p 5527
01/07/2020 99.00p 103.00p 99.00p 100.00p 966
30/06/2020 99.00p 103.00p 99.00p 99.00p 4842
29/06/2020 100.00p 101.00p 99.00p 99.00p 5196
26/06/2020 100.00p 100.00p 100.00p 100.00p 0
25/06/2020 100.00p 102.50p 100.00p 100.00p 3000
24/06/2020 100.00p 102.00p 100.00p 100.00p 1462
23/06/2020 100.00p 100.00p 100.00p 100.00p 0
22/06/2020 100.00p 100.00p 100.00p 100.00p 0
19/06/2020 100.00p 102.00p 100.00p 100.00p 2475
18/06/2020 100.00p 100.00p 100.00p 100.00p 104
17/06/2020 100.00p 100.00p 100.00p 100.00p 0
16/06/2020 100.00p 100.00p 100.00p 100.00p 0
15/06/2020 100.00p 103.00p 100.00p 100.00p 4854
12/06/2020 100.00p 100.00p 100.00p 100.00p 0
11/06/2020 100.00p 100.00p 100.00p 100.00p 0
10/06/2020 100.00p 100.00p 100.00p 100.00p 10000
09/06/2020 100.00p 104.25p 100.00p 100.00p 191
08/06/2020 100.00p 100.00p 100.00p 100.00p 9629
05/06/2020 100.00p 100.00p 100.00p 100.00p 0
04/06/2020 100.00p 104.00p 100.00p 100.00p 4849
03/06/2020 100.00p 104.00p 100.00p 100.00p 5188
02/06/2020 97.50p 100.00p 97.50p 100.00p 46950
29/05/2020 87.50p 90.00p 87.00p 88.50p 14993
28/05/2020 82.50p 82.50p 82.50p 82.50p 0
27/05/2020 82.50p 82.50p 82.50p 82.50p 24450
26/05/2020 82.50p 82.50p 79.00p 82.50p 9425
25/05/2020 82.50p 82.50p 80.00p 82.50p 13092
22/05/2020 82.50p 82.50p 80.00p 82.50p 13092
21/05/2020 82.50p 82.50p 80.50p 82.50p 1853
20/05/2020 85.00p 85.00p 70.00p 82.50p 6000
19/05/2020 85.00p 85.00p 83.00p 85.00p 347
18/05/2020 85.00p 85.00p 84.00p 85.00p 5000
15/05/2020 85.00p 85.00p 80.00p 85.00p 5000
14/05/2020 85.00p 85.00p 80.00p 85.00p 2200
13/05/2020 85.00p 85.00p 85.00p 85.00p 0
12/05/2020 85.00p 85.00p 85.00p 85.00p 0
11/05/2020 85.00p 85.00p 85.00p 85.00p 742
08/05/2020 85.00p 85.00p 85.00p 85.00p 0
07/05/2020 85.00p 85.00p 85.00p 85.00p 0
06/05/2020 85.00p 85.00p 85.00p 85.00p 0
05/05/2020 85.00p 85.00p 82.90p 85.00p 1799
04/05/2020 85.00p 85.00p 83.00p 85.00p 3012
01/05/2020 85.00p 85.00p 83.00p 85.00p 1797
30/04/2020 97.50p 97.50p 80.00p 85.00p 12933
29/04/2020 97.50p 97.50p 97.50p 97.50p 0
28/04/2020 97.50p 97.50p 97.50p 97.50p 0
27/04/2020 97.50p 97.50p 97.50p 97.50p 0
24/04/2020 97.50p 97.50p 93.00p 97.50p 2200
23/04/2020 97.50p 97.50p 97.50p 97.50p 0
22/04/2020 97.50p 97.50p 95.00p 97.50p 2631
21/04/2020 97.50p 97.50p 97.50p 97.50p 0
20/04/2020 107.50p 107.50p 95.00p 97.50p 4838
17/04/2020 107.50p 107.50p 107.50p 107.50p 0
16/04/2020 107.50p 107.50p 107.50p 107.50p 0
15/04/2020 107.50p 107.50p 95.00p 107.50p 4282
14/04/2020 107.50p 107.50p 107.50p 107.50p 0
13/04/2020 107.50p 107.50p 107.50p 107.50p 0
10/04/2020 107.50p 107.50p 107.50p 107.50p 0
09/04/2020 107.50p 107.50p 107.50p 107.50p 0
08/04/2020 107.50p 107.50p 107.50p 107.50p 0
07/04/2020 107.50p 107.50p 103.00p 107.50p 2427
06/04/2020 107.50p 107.50p 107.50p 107.50p 0
03/04/2020 107.50p 107.50p 107.50p 107.50p 0
02/04/2020 107.50p 107.50p 107.50p 107.50p 0
01/04/2020 107.50p 107.50p 107.50p 107.50p 20000
31/03/2020 107.50p 107.50p 105.00p 107.50p 2380
30/03/2020 107.50p 107.50p 105.00p 107.50p 0
27/03/2020 105.00p 105.00p 98.00p 105.00p 1500
26/03/2020 105.00p 105.00p 105.00p 105.00p 0
25/03/2020 105.00p 105.00p 100.00p 105.00p 1000
24/03/2020 105.00p 105.00p 105.00p 105.00p 0
23/03/2020 105.00p 105.00p 105.00p 105.00p 0
20/03/2020 105.00p 105.00p 101.80p 105.00p 4282
19/03/2020 105.00p 105.00p 98.00p 105.00p 3500
18/03/2020 105.00p 105.00p 100.00p 105.00p 5000
17/03/2020 105.00p 105.00p 104.50p 105.00p 100
16/03/2020 122.50p 122.50p 105.00p 105.00p 4500
13/03/2020 122.50p 122.50p 122.50p 122.50p 0
12/03/2020 122.50p 127.50p 122.50p 122.50p 0
11/03/2020 127.50p 128.00p 115.00p 127.50p 8772
10/03/2020 127.50p 127.50p 127.50p 127.50p 0
09/03/2020 127.50p 127.50p 127.50p 127.50p 0
06/03/2020 127.50p 127.50p 127.50p 127.50p 0
05/03/2020 127.50p 127.50p 127.50p 127.50p 0
04/03/2020 127.50p 127.50p 127.50p 127.50p 0
03/03/2020 127.50p 127.50p 127.50p 127.50p 0
02/03/2020 127.50p 127.50p 127.50p 127.50p 0
28/02/2020 127.50p 132.50p 127.50p 127.50p 0
27/02/2020 132.50p 132.50p 132.50p 132.50p 0
26/02/2020 132.50p 132.50p 132.50p 132.50p 0
25/02/2020 132.50p 132.50p 132.50p 132.50p 0
24/02/2020 132.50p 132.50p 132.50p 132.50p 0
21/02/2020 132.50p 132.50p 132.50p 132.50p 0
20/02/2020 137.50p 137.50p 125.00p 132.50p 4156
19/02/2020 137.50p 137.50p 137.50p 137.50p 0
18/02/2020 137.50p 137.50p 137.50p 137.50p 0
17/02/2020 137.50p 137.50p 137.50p 137.50p 0
14/02/2020 137.50p 137.50p 137.50p 137.50p 0
13/02/2020 137.50p 137.50p 137.50p 137.50p 0
12/02/2020 137.50p 137.50p 137.50p 137.50p 0
11/02/2020 137.50p 137.50p 137.50p 137.50p 0
10/02/2020 137.50p 137.50p 130.00p 137.50p 3000
07/02/2020 137.50p 137.50p 137.50p 137.50p 0
06/02/2020 137.50p 137.50p 137.00p 137.50p 80
05/02/2020 137.50p 137.50p 137.50p 137.50p 0
04/02/2020 137.50p 137.50p 137.50p 137.50p 0
03/02/2020 137.50p 137.50p 137.50p 137.50p 0
31/01/2020 137.50p 137.50p 137.50p 137.50p 0
30/01/2020 137.50p 137.50p 137.50p 137.50p 0
29/01/2020 137.50p 137.50p 135.00p 137.50p 0
28/01/2020 135.00p 135.00p 135.00p 135.00p 0
27/01/2020 135.00p 135.00p 135.00p 135.00p 0
24/01/2020 135.00p 135.00p 135.00p 135.00p 0
23/01/2020 135.00p 135.00p 135.00p 135.00p 0
22/01/2020 135.00p 135.00p 135.00p 135.00p 0
21/01/2020 135.00p 135.00p 135.00p 135.00p 0
20/01/2020 135.00p 135.00p 135.00p 135.00p 0
17/01/2020 135.00p 135.00p 135.00p 135.00p 0
16/01/2020 135.00p 135.00p 130.00p 135.00p 154180
15/01/2020 135.00p 135.00p 135.00p 135.00p 0
14/01/2020 135.00p 135.00p 135.00p 135.00p 0
13/01/2020 135.00p 135.00p 135.00p 135.00p 0
10/01/2020 135.00p 135.00p 130.50p 135.00p 1327
09/01/2020 135.00p 135.00p 135.00p 135.00p 0
08/01/2020 135.00p 135.00p 135.00p 135.00p 0
07/01/2020 135.00p 135.00p 130.50p 135.00p 975
06/01/2020 135.00p 135.00p 135.00p 135.00p 0
03/01/2020 133.50p 135.00p 133.50p 135.00p 4400
02/01/2020 133.50p 133.50p 133.50p 133.50p 0
01/01/2020 133.50p 133.50p 133.50p 133.50p 0
31/12/2019 133.50p 133.50p 133.50p 133.50p 0
30/12/2019 133.50p 133.50p 133.50p 133.50p 0
27/12/2019 133.50p 133.50p 133.50p 133.50p 0
26/12/2019 133.50p 133.50p 133.50p 133.50p 0
25/12/2019 133.50p 133.50p 133.50p 133.50p 0
24/12/2019 133.50p 133.50p 133.50p 133.50p 0
23/12/2019 133.50p 133.50p 133.50p 133.50p 0
20/12/2019 133.50p 133.50p 133.50p 133.50p 0
19/12/2019 132.50p 133.50p 127.50p 133.50p 10000
18/12/2019 132.50p 132.50p 132.50p 132.50p 0
17/12/2019 132.00p 136.00p 128.00p 132.50p 5172
16/12/2019 132.00p 139.84p 132.00p 132.00p 4033
13/12/2019 132.00p 132.00p 131.00p 132.00p 0
12/12/2019 131.00p 131.00p 131.00p 131.00p 0
11/12/2019 131.00p 131.00p 131.00p 131.00p 0
10/12/2019 131.00p 131.00p 131.00p 131.00p 0
09/12/2019 131.00p 131.00p 131.00p 131.00p 0
06/12/2019 131.00p 131.00p 131.00p 131.00p 0
05/12/2019 131.00p 131.00p 131.00p 131.00p 0
04/12/2019 131.00p 131.00p 131.00p 131.00p 0
03/12/2019 131.00p 131.00p 131.00p 131.00p 0
02/12/2019 131.00p 131.00p 131.00p 131.00p 0
29/11/2019 131.00p 131.00p 131.00p 131.00p 0
28/11/2019 131.00p 131.00p 131.00p 131.00p 0
27/11/2019 131.00p 131.00p 131.00p 131.00p 0
26/11/2019 131.00p 131.00p 131.00p 131.00p 0
25/11/2019 131.00p 131.00p 131.00p 131.00p 30000
22/11/2019 131.00p 131.00p 131.00p 131.00p 0
21/11/2019 131.00p 131.00p 131.00p 131.00p 0
20/11/2019 131.00p 131.00p 131.00p 131.00p 0
19/11/2019 131.00p 131.00p 131.00p 131.00p 0
18/11/2019 131.00p 131.00p 127.50p 131.00p 0
15/11/2019 127.50p 127.50p 127.50p 127.50p 0
14/11/2019 127.50p 127.50p 127.50p 127.50p 0
13/11/2019 127.50p 129.60p 127.50p 127.50p 1250
12/11/2019 127.50p 127.50p 127.50p 127.50p 0
11/11/2019 127.50p 127.50p 127.50p 127.50p 0
08/11/2019 127.50p 127.50p 127.50p 127.50p 0
07/11/2019 127.50p 127.50p 127.50p 127.50p 0
06/11/2019 129.00p 130.00p 123.78p 127.50p 6350
05/11/2019 129.00p 129.00p 129.00p 129.00p 0
04/11/2019 129.00p 129.00p 124.86p 129.00p 5000
01/11/2019 129.00p 136.74p 129.00p 129.00p 1462
31/10/2019 129.00p 129.00p 129.00p 129.00p 0
30/10/2019 129.00p 129.00p 129.00p 129.00p 0
29/10/2019 129.00p 129.00p 129.00p 129.00p 0
28/10/2019 128.50p 138.00p 128.50p 129.00p 22766
25/10/2019 127.50p 128.50p 127.50p 128.50p 10000
24/10/2019 127.50p 127.50p 127.50p 127.50p 0
23/10/2019 127.50p 127.50p 127.50p 127.50p 0
22/10/2019 125.50p 132.85p 124.00p 127.50p 988
21/10/2019 125.50p 125.50p 125.50p 125.50p 0
18/10/2019 125.50p 125.50p 125.50p 125.50p 0
17/10/2019 125.50p 125.50p 125.50p 125.50p 0
16/10/2019 125.50p 125.50p 125.50p 125.50p 0
15/10/2019 125.50p 125.50p 125.50p 125.50p 0
14/10/2019 125.50p 125.50p 125.50p 125.50p 0

*Close Price adjusted for both dividends and splits