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 Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Helios Underwriting (HUW) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 06/01/2017 | 149.06p | 150.05p | 144.09p | 146.57p | 1882 |
| 05/01/2017 | 149.06p | 151.05p | 142.10p | 149.06p | 12680 |
| 04/01/2017 | 149.06p | 151.54p | 149.06p | 149.06p | 1598 |
| 03/01/2017 | 154.03p | 154.03p | 147.07p | 150.55p | 1006 |
| 30/12/2016 | 154.03p | 154.03p | 149.06p | 154.03p | 50 |
| 29/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 28/12/2016 | 154.03p | 154.03p | 149.06p | 154.03p | 4830 |
| 23/12/2016 | 154.03p | 154.03p | 152.04p | 154.03p | 2623 |
| 22/12/2016 | 154.03p | 154.03p | 151.54p | 154.03p | 0 |
| 21/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 20/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 19/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 16/12/2016 | 154.03p | 154.03p | 149.06p | 154.03p | 5032 |
| 15/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 14/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 13/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 12/12/2016 | 159.00p | 159.00p | 154.03p | 154.03p | 0 |
| 09/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 10063 |
| 08/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 07/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 06/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 5032 |
| 05/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 02/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 01/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 30/11/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 29/11/2016 | 159.00p | 161.48p | 159.00p | 159.00p | 0 |
| 28/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 25/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 24/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 23/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 1006 |
| 22/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 21/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 18/11/2016 | 161.48p | 161.48p | 154.03p | 161.48p | 0 |
| 17/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 16/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 15/11/2016 | 161.48p | 161.48p | 149.06p | 161.48p | 10063 |
| 14/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 2013 |
| 11/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 10/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 09/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 08/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 07/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 6290 |
| 04/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 8051 |
| 03/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 1509 |
| 02/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 314 |
| 01/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 31/10/2016 | 161.48p | 161.48p | 154.03p | 161.48p | 0 |
| 28/10/2016 | 161.48p | 161.48p | 158.60p | 161.48p | 4025 |
| 27/10/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 26/10/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 670 |
| 25/10/2016 | 161.48p | 161.48p | 159.04p | 161.48p | 4653 |
| 24/10/2016 | 161.48p | 161.48p | 159.04p | 161.48p | 10063 |
| 21/10/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 20/10/2016 | 161.48p | 161.48p | 158.80p | 161.48p | 2013 |
| 19/10/2016 | 161.48p | 161.48p | 159.24p | 161.48p | 3354 |
| 18/10/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 17/10/2016 | 161.48p | 161.48p | 154.03p | 161.48p | 3019 |
| 14/10/2016 | 161.48p | 161.48p | 149.06p | 161.48p | 38497 |
| 13/10/2016 | 163.96p | 163.96p | 159.00p | 161.48p | 2516 |
| 12/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 11/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 10/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 07/10/2016 | 163.96p | 163.96p | 159.49p | 163.96p | 1006 |
| 06/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 05/10/2016 | 163.96p | 163.96p | 149.06p | 163.96p | 10377 |
| 04/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 03/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 30/09/2016 | 161.48p | 165.88p | 156.59p | 161.48p | 4443 |
| 29/09/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 28/09/2016 | 166.37p | 166.37p | 156.59p | 166.37p | 2555 |
| 27/09/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 26/09/2016 | 165.39p | 166.37p | 165.39p | 166.37p | 0 |
| 23/09/2016 | 171.27p | 171.27p | 165.39p | 165.39p | 0 |
| 22/09/2016 | 171.27p | 171.27p | 166.86p | 171.27p | 307 |
| 21/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 20/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 19/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 16/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 15/09/2016 | 171.27p | 171.27p | 166.86p | 171.27p | 531 |
| 14/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 13/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 12/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 09/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 08/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 07/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 06/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 05/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 02/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 01/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 31/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 30/08/2016 | 171.27p | 173.71p | 171.27p | 171.27p | 189 |
| 26/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 25/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 24/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 23/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 22/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 19/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 18/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 17/08/2016 | 171.27p | 171.27p | 166.37p | 171.27p | 0 |
| 16/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 15/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 12/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 11/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 10/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 09/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 08/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 05/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 04/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 03/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 02/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 01/08/2016 | 171.27p | 171.27p | 166.86p | 171.27p | 54 |
| 29/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 28/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 27/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 26/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 25/07/2016 | 171.27p | 173.22p | 171.27p | 171.27p | 5109 |
| 22/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 21/07/2016 | 171.27p | 173.96p | 166.37p | 171.27p | 25 |
| 20/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 19/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 18/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 15/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 14/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 13/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 12/07/2016 | 167.35p | 174.20p | 167.35p | 171.27p | 819 |
| 11/07/2016 | 167.35p | 167.35p | 167.35p | 167.35p | 0 |
| 08/07/2016 | 167.35p | 167.35p | 167.35p | 167.35p | 0 |
| 07/07/2016 | 167.35p | 175.18p | 167.35p | 167.35p | 3 |
| 06/07/2016 | 167.35p | 175.18p | 167.35p | 167.35p | 6 |
| 05/07/2016 | 167.35p | 167.35p | 166.37p | 167.35p | 0 |
| 04/07/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 01/07/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 30/06/2016 | 166.37p | 176.16p | 166.37p | 166.37p | 1533 |
| 29/06/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 28/06/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 27/06/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 24/06/2016 | 171.27p | 176.16p | 166.37p | 166.37p | 0 |
| 23/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 22/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 21/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 20/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 17/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 16/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 15/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 14/06/2016 | 175.67p | 176.16p | 175.67p | 176.16p | 0 |
| 13/06/2016 | 175.67p | 175.67p | 175.67p | 175.67p | 0 |
| 10/06/2016 | 175.18p | 175.67p | 175.18p | 175.67p | 0 |
| 09/06/2016 | 175.18p | 176.16p | 175.18p | 175.18p | 0 |
| 08/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 07/06/2016 | 176.16p | 181.64p | 176.16p | 176.16p | 11010 |
| 06/06/2016 | 176.16p | 176.16p | 167.35p | 176.16p | 1196 |
| 03/06/2016 | 176.16p | 181.64p | 176.16p | 176.16p | 307 |
| 02/06/2016 | 176.16p | 176.16p | 176.16p | 176.16p | 0 |
| 01/06/2016 | 176.16p | 181.64p | 176.16p | 176.16p | 1651 |
| 31/05/2016 | 176.16p | 178.61p | 176.16p | 176.16p | 0 |
| 27/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 26/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 25/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 24/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 23/05/2016 | 178.61p | 178.61p | 169.31p | 178.61p | 3065 |
| 20/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 19/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 18/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 17/05/2016 | 178.61p | 183.01p | 178.61p | 178.61p | 696 |
| 16/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 13/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 12/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 11/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 10/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 09/05/2016 | 178.61p | 181.05p | 178.61p | 178.61p | 0 |
| 06/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 05/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 04/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 03/05/2016 | 178.61p | 178.61p | 178.61p | 178.61p | 0 |
| 29/04/2016 | 179.58p | 179.58p | 166.37p | 178.61p | 10218 |
| 28/04/2016 | 179.58p | 187.90p | 179.58p | 179.58p | 45981 |
| 27/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 26/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 25/04/2016 | 179.58p | 180.07p | 177.63p | 179.58p | 0 |
| 22/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 21/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 20/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 19/04/2016 | 179.58p | 180.07p | 177.63p | 179.58p | 0 |
| 18/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 15/04/2016 | 179.58p | 181.54p | 179.58p | 179.58p | 53 |
| 14/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 13/04/2016 | 179.58p | 179.58p | 179.58p | 179.58p | 0 |
| 12/04/2016 | 179.58p | 180.07p | 179.58p | 179.58p | 0 |
| 11/04/2016 | 179.58p | 179.58p | 179.10p | 179.58p | 0 |
| 08/04/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 07/04/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 06/04/2016 | 179.10p | 179.58p | 177.14p | 179.10p | 0 |
| 05/04/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 04/04/2016 | 179.10p | 179.58p | 177.14p | 179.10p | 0 |
| 01/04/2016 | 179.10p | 179.58p | 177.14p | 179.10p | 0 |
| 31/03/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 30/03/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 29/03/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 24/03/2016 | 179.10p | 179.10p | 179.10p | 179.10p | 0 |
| 23/03/2016 | 179.10p | 179.58p | 179.10p | 179.10p | 0 |
*Close Price adjusted for both dividends and splits