Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
14/08/2018 129.18p 129.18p 124.21p 129.18p 3802
13/08/2018 129.18p 130.18p 124.21p 129.18p 3356
10/08/2018 129.18p 129.18p 124.21p 129.18p 1006
09/08/2018 129.18p 129.18p 129.18p 129.18p 0
08/08/2018 129.18p 129.18p 129.18p 129.18p 0
07/08/2018 129.18p 129.18p 129.18p 129.18p 8449
06/08/2018 129.18p 129.18p 129.18p 129.18p 12076
03/08/2018 129.18p 129.18p 129.18p 129.18p 0
02/08/2018 129.18p 129.18p 129.18p 129.18p 0
01/08/2018 129.18p 129.18p 129.18p 129.18p 0
31/07/2018 129.18p 129.18p 129.18p 129.18p 0
30/07/2018 129.18p 129.18p 129.18p 129.18p 22864
27/07/2018 129.18p 129.18p 129.18p 129.18p 0
26/07/2018 129.18p 129.18p 129.18p 129.18p 0
25/07/2018 129.18p 129.18p 124.21p 129.18p 13334
24/07/2018 129.18p 129.18p 124.71p 129.18p 332
23/07/2018 129.18p 129.18p 129.18p 129.18p 0
20/07/2018 129.18p 129.18p 129.18p 129.18p 0
19/07/2018 129.18p 129.18p 129.18p 129.18p 0
18/07/2018 129.18p 133.66p 129.18p 129.18p 3723
17/07/2018 129.18p 129.18p 129.18p 129.18p 0
16/07/2018 129.18p 129.18p 129.18p 129.18p 0
13/07/2018 129.18p 129.18p 129.18p 129.18p 0
12/07/2018 125.21p 133.66p 125.21p 129.18p 5900
11/07/2018 124.21p 125.21p 124.21p 125.21p 335
10/07/2018 123.72p 124.21p 123.72p 124.21p 0
09/07/2018 123.72p 123.72p 123.72p 123.72p 334
06/07/2018 123.72p 123.72p 123.72p 123.72p 0
05/07/2018 122.72p 123.72p 117.13p 123.72p 4126
04/07/2018 121.73p 122.72p 121.73p 122.72p 0
03/07/2018 121.73p 121.73p 121.73p 121.73p 0
02/07/2018 121.73p 121.73p 115.27p 121.73p 245
29/06/2018 121.73p 121.73p 121.73p 121.73p 0
28/06/2018 121.73p 121.73p 121.73p 121.73p 0
27/06/2018 121.73p 121.73p 120.24p 121.73p 0
26/06/2018 117.76p 120.24p 117.76p 120.24p 0
25/06/2018 115.27p 117.76p 115.27p 117.76p 0
22/06/2018 115.27p 115.27p 115.27p 115.27p 7044
21/06/2018 115.27p 115.27p 115.27p 115.27p 10063
20/06/2018 115.27p 115.77p 115.27p 115.27p 2616
19/06/2018 115.27p 116.27p 110.30p 115.27p 3220
18/06/2018 115.27p 116.27p 115.27p 115.27p 5032
15/06/2018 115.27p 115.27p 114.28p 115.27p 2013
14/06/2018 115.27p 115.27p 115.27p 115.27p 0
13/06/2018 115.27p 115.27p 115.27p 115.27p 0
12/06/2018 115.27p 115.27p 115.27p 115.27p 0
11/06/2018 115.27p 115.27p 115.27p 115.27p 10063
08/06/2018 115.27p 115.27p 111.30p 115.27p 5032
07/06/2018 115.27p 121.23p 114.28p 115.27p 0
06/06/2018 115.27p 115.27p 112.29p 115.27p 1006
05/06/2018 115.27p 115.27p 115.27p 115.27p 0
04/06/2018 115.27p 118.85p 115.27p 115.27p 2100
01/06/2018 115.27p 115.27p 115.27p 115.27p 0
31/05/2018 115.27p 117.26p 115.27p 115.27p 5032
30/05/2018 114.28p 117.26p 109.31p 115.27p 6958
29/05/2018 114.28p 114.28p 114.28p 114.28p 0
25/05/2018 114.28p 114.28p 109.31p 114.28p 4510
24/05/2018 114.28p 114.28p 110.30p 114.28p 1761
23/05/2018 114.28p 114.28p 109.31p 114.28p 6038
22/05/2018 114.28p 114.28p 114.28p 114.28p 16806
21/05/2018 114.28p 114.28p 114.28p 114.28p 0
18/05/2018 114.28p 114.28p 114.28p 114.28p 0
17/05/2018 114.28p 114.28p 112.29p 114.28p 5483
16/05/2018 114.28p 116.34p 114.28p 114.28p 2516
15/05/2018 114.28p 114.28p 114.28p 114.28p 0
14/05/2018 114.28p 114.28p 114.28p 114.28p 0
11/05/2018 114.28p 116.27p 114.28p 114.28p 420
10/05/2018 114.28p 114.28p 114.28p 114.28p 0
09/05/2018 114.28p 114.28p 114.28p 114.28p 0
08/05/2018 114.28p 114.28p 114.28p 114.28p 0
04/05/2018 114.28p 114.28p 114.28p 114.28p 6918
03/05/2018 114.28p 114.28p 114.28p 114.28p 0
02/05/2018 114.28p 114.28p 110.30p 114.28p 1304
01/05/2018 114.28p 114.28p 110.30p 114.28p 5032
30/04/2018 114.28p 114.28p 114.28p 114.28p 0
27/04/2018 114.28p 114.28p 114.28p 114.28p 0
26/04/2018 114.28p 117.26p 114.28p 114.28p 2013
25/04/2018 114.28p 114.28p 114.28p 114.28p 0
24/04/2018 108.32p 114.28p 108.32p 114.28p 14580
23/04/2018 108.32p 108.32p 104.44p 108.32p 1862
20/04/2018 108.32p 108.32p 108.32p 108.32p 0
19/04/2018 106.82p 108.32p 106.82p 108.32p 1159
18/04/2018 106.82p 106.82p 106.82p 106.82p 0
17/04/2018 106.82p 106.82p 106.82p 106.82p 25158
16/04/2018 109.31p 109.31p 106.82p 106.82p 9661
13/04/2018 109.31p 113.78p 109.31p 109.31p 7
12/04/2018 109.31p 109.31p 109.31p 109.31p 0
11/04/2018 109.31p 113.28p 109.31p 109.31p 1006
10/04/2018 109.31p 109.31p 109.31p 109.31p 13243
09/04/2018 109.31p 109.31p 109.31p 109.31p 0
06/04/2018 109.31p 113.58p 109.31p 109.31p 870
05/04/2018 109.31p 109.31p 109.31p 109.31p 0
04/04/2018 109.31p 109.31p 109.31p 109.31p 0
03/04/2018 108.32p 113.28p 102.35p 109.31p 8051

*Close Price adjusted for both dividends and splits