Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Dowlais Group (DWL) by Jefferies
- Buy Norcros (NXR) by Berenberg
- Buy Volex (VLX) by Tom Winnifrith in ShareProphets
- Buy Volex (VLX) by Steve Moore in ShareProphets
- Buy Origin Enterprises (CDI) (OGN) by Shore Capital
- Buy Victorian Plumbing Group (VIC) by Shore Capital
- Avoid Cropper (James) (CRPR) by Steve Moore in ShareProphets
- Buy Close Brothers Group (CBG) by Shore Capital
- Buy WH Smith (SMWH) by Canaccord Genuity
- Hold Halma (HLMA) by Shore Capital
- Buy Speedy Hire (SDY) by Canaccord Genuity
- Buy Norcros (NXR) by Shore Capital
- Buy XPS Pensions Group (XPS) by Canaccord Genuity
- Hold CMC Markets (CMCX) by Shore Capital
- Hold Warehouse Reit (WHR) by Shore Capital
- Buy Jet2 (JET2) by Canaccord Genuity
- Underperform Halma (HLMA) by Jefferies
- Avoid Churchill China (CHH) by Steve Moore in ShareProphets
- Buy Sage Group (SGE) by Bank of America
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
Helios Underwriting (HUW) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 31/05/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 30/05/2019 | 134.15p | 134.15p | 129.68p | 134.15p | 777 |
| 29/05/2019 | 134.15p | 137.88p | 134.15p | 134.15p | 777 |
| 28/05/2019 | 134.15p | 139.09p | 133.16p | 134.15p | 6470 |
| 24/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 23/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 22/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 21/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 20/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 17/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 16/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 15/05/2019 | 134.15p | 137.13p | 134.15p | 134.15p | 3019 |
| 14/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 13/05/2019 | 134.15p | 134.15p | 130.18p | 134.15p | 4383 |
| 10/05/2019 | 134.15p | 138.03p | 134.15p | 134.15p | 3019 |
| 09/05/2019 | 134.15p | 134.15p | 131.17p | 134.15p | 5032 |
| 08/05/2019 | 134.15p | 134.15p | 131.17p | 134.15p | 721 |
| 07/05/2019 | 134.15p | 135.15p | 134.15p | 134.15p | 846 |
| 03/05/2019 | 134.15p | 134.15p | 130.18p | 134.15p | 4322 |
| 02/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 10783 |
| 01/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 30/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 29/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 26/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 25/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 24/04/2019 | 134.15p | 136.04p | 134.15p | 134.15p | 2013 |
| 23/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 18/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 17/04/2019 | 131.67p | 134.15p | 131.67p | 134.15p | 0 |
| 16/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 15/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 12/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 11/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 24152 |
| 10/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 09/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 08/04/2019 | 131.17p | 134.15p | 131.17p | 134.15p | 85 |
| 05/04/2019 | 131.17p | 131.17p | 131.17p | 131.17p | 0 |
| 04/04/2019 | 131.17p | 131.17p | 131.17p | 131.17p | 0 |
| 03/04/2019 | 126.70p | 131.17p | 126.70p | 131.17p | 3874 |
| 02/04/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 01/04/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 29/03/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 28/03/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 27/03/2019 | 132.16p | 132.16p | 126.70p | 126.70p | 16431 |
| 26/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 25/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 22/03/2019 | 132.16p | 136.64p | 132.16p | 132.16p | 14 |
| 21/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 20/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 19/03/2019 | 132.16p | 140.11p | 132.16p | 132.16p | 673 |
| 18/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 15/03/2019 | 132.16p | 136.93p | 132.16p | 132.16p | 2516 |
| 14/03/2019 | 132.16p | 132.16p | 124.21p | 132.16p | 1157 |
| 13/03/2019 | 133.16p | 133.16p | 126.00p | 132.16p | 3623 |
| 12/03/2019 | 133.16p | 133.16p | 125.97p | 133.16p | 1208 |
| 11/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 10063 |
| 08/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 07/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 06/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 05/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 04/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 01/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 28/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 10063 |
| 27/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 26/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 25/02/2019 | 138.13p | 138.13p | 133.16p | 133.16p | 1509 |
| 22/02/2019 | 141.60p | 141.60p | 138.13p | 138.13p | 5112 |
| 21/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 20/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 19/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 18/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 15/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 14/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 13/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 12/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 11/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 08/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 07/02/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 4147 |
| 06/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 05/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 04/02/2019 | 141.60p | 144.09p | 141.60p | 141.60p | 3019 |
| 01/02/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 3333 |
| 31/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 30/01/2019 | 141.60p | 143.10p | 141.60p | 141.60p | 503 |
| 29/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 28/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 25/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 24/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 23/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 22/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 21/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 18/01/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 7346 |
| 17/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 16/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 25158 |
| 15/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 14/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 11/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 5032 |
| 10/01/2019 | 142.60p | 142.60p | 141.60p | 141.60p | 0 |
| 09/01/2019 | 142.60p | 142.60p | 139.12p | 142.60p | 5032 |
| 08/01/2019 | 144.09p | 144.09p | 142.60p | 142.60p | 0 |
| 07/01/2019 | 144.09p | 144.09p | 143.10p | 144.09p | 1509 |
| 04/01/2019 | 144.09p | 144.09p | 144.09p | 144.09p | 4687 |
| 03/01/2019 | 136.64p | 144.09p | 136.64p | 144.09p | 3155 |
| 02/01/2019 | 134.15p | 138.62p | 134.15p | 136.64p | 7475 |
| 31/12/2018 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 28/12/2018 | 131.67p | 134.15p | 130.18p | 134.15p | 4783 |
| 27/12/2018 | 131.67p | 131.67p | 131.67p | 131.67p | 0 |
| 24/12/2018 | 131.67p | 131.67p | 131.67p | 131.67p | 0 |
| 21/12/2018 | 121.73p | 131.67p | 121.73p | 131.67p | 3698 |
| 20/12/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 6038 |
| 19/12/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 18/12/2018 | 116.76p | 121.73p | 116.76p | 121.73p | 0 |
| 17/12/2018 | 116.76p | 116.76p | 114.28p | 116.76p | 25158 |
| 14/12/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 13/12/2018 | 114.28p | 119.25p | 112.29p | 114.28p | 4184 |
| 12/12/2018 | 106.82p | 114.28p | 106.82p | 111.79p | 1006 |
| 11/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 10/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 07/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 06/12/2018 | 106.82p | 114.15p | 106.82p | 106.82p | 1006 |
| 05/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 04/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 03/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 30/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 29/11/2018 | 106.82p | 114.28p | 106.82p | 106.82p | 5246 |
| 28/11/2018 | 106.82p | 111.30p | 106.82p | 106.82p | 2236 |
| 27/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 26/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 23/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 22/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 21/11/2018 | 121.73p | 121.73p | 106.82p | 106.82p | 14861 |
| 20/11/2018 | 121.73p | 121.73p | 114.28p | 121.73p | 847 |
| 19/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 16/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 15/11/2018 | 121.73p | 124.21p | 121.73p | 121.73p | 39 |
| 14/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 13/11/2018 | 124.21p | 124.21p | 121.73p | 121.73p | 0 |
| 12/11/2018 | 124.21p | 124.21p | 124.21p | 124.21p | 0 |
| 09/11/2018 | 114.28p | 122.23p | 114.28p | 116.76p | 4091 |
| 08/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 07/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 06/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 05/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 02/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 01/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 31/10/2018 | 114.28p | 114.28p | 109.31p | 114.28p | 4025 |
| 30/10/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 29/10/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 26/10/2018 | 115.77p | 115.77p | 112.43p | 114.28p | 10566 |
| 25/10/2018 | 115.77p | 115.77p | 112.43p | 115.77p | 11573 |
| 24/10/2018 | 115.77p | 115.77p | 115.77p | 115.77p | 0 |
| 23/10/2018 | 115.77p | 115.77p | 115.77p | 115.77p | 0 |
| 22/10/2018 | 115.77p | 115.77p | 115.77p | 115.77p | 0 |
| 19/10/2018 | 118.25p | 118.25p | 112.29p | 115.77p | 4025 |
| 18/10/2018 | 118.25p | 118.25p | 118.25p | 118.25p | 0 |
| 17/10/2018 | 114.28p | 118.25p | 114.28p | 118.25p | 5032 |
| 16/10/2018 | 119.25p | 119.25p | 107.82p | 114.28p | 7044 |
| 15/10/2018 | 119.25p | 119.25p | 119.25p | 119.25p | 0 |
| 12/10/2018 | 119.25p | 119.25p | 119.25p | 119.25p | 0 |
| 11/10/2018 | 121.73p | 124.21p | 119.25p | 119.25p | 0 |
| 10/10/2018 | 124.21p | 124.21p | 117.26p | 124.21p | 1509 |
| 09/10/2018 | 126.70p | 126.70p | 124.21p | 124.21p | 3019 |
| 08/10/2018 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 05/10/2018 | 129.18p | 129.18p | 126.70p | 126.70p | 0 |
| 04/10/2018 | 126.70p | 134.15p | 119.25p | 129.18p | 2063 |
| 03/10/2018 | 126.70p | 127.69p | 126.70p | 126.70p | 0 |
| 02/10/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 01/10/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 10799 |
| 28/09/2018 | 127.69p | 129.18p | 127.69p | 127.69p | 5030 |
| 27/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 26/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 25/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 24/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 21/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 20/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 19/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 18/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 17/09/2018 | 127.69p | 127.69p | 121.98p | 127.69p | 17 |
| 14/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 13/09/2018 | 127.69p | 129.18p | 127.69p | 127.69p | 5030 |
| 12/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 11/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 10/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 07/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 06/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 05/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 04/09/2018 | 127.69p | 127.69p | 121.88p | 127.69p | 7 |
| 03/09/2018 | 128.19p | 128.19p | 127.69p | 127.69p | 0 |
| 31/08/2018 | 128.19p | 128.19p | 128.19p | 128.19p | 0 |
| 30/08/2018 | 128.19p | 128.19p | 124.61p | 128.19p | 3522 |
| 29/08/2018 | 128.19p | 128.19p | 128.19p | 128.19p | 0 |
| 28/08/2018 | 128.19p | 128.19p | 128.19p | 128.19p | 0 |
| 24/08/2018 | 129.18p | 129.18p | 128.19p | 128.19p | 0 |
| 23/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 22/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 7780 |
| 21/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 20/08/2018 | 129.18p | 130.18p | 129.18p | 129.18p | 17 |
| 17/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 17811 |
| 16/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 15/08/2018 | 129.18p | 130.18p | 129.18p | 129.18p | 343 |
*Close Price adjusted for both dividends and splits