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:
- Avoid Speedy Hire (SDY) by Steve Moore in ShareProphets
- Buy Luceco (LUCE) by Tom Winnifrith in ShareProphets
- Buy Luceco (LUCE) by Steve Moore in ShareProphets
- Buy Standard Life plc (SDLF) by Tom Winnifrith in ShareProphets
- Buy Standard Life plc (SDLF) by Steve Moore in ShareProphets
- Buy GSK (GSK) by Jefferies
- Sell Lloyds Banking Group (LLOY) by Shore Capital
- Neutral BP (BP.) by JP Morgan
- Buy Compass Group (CPG) by Jefferies
- Buy Coca-Cola HBC AG (CDI) (CCH) by Jefferies
- Outperform Tatton Asset Management (TAM) by RBC Capital
- Buy PPHE Hotel Group Ltd (PPH) by Jefferies
- Buy Tracsis (TRCS) by Berenberg
- Hold JD Sports Fashion (JD.) by Shore Capital
- Hold BHP Group Limited NPV (DI) (BHP) by Berenberg
- Buy Victorian Plumbing Group (VIC) by Berenberg
- Avoid Billington Holdings (BILN) by Steve Moore in ShareProphets
- Hold TT Electronics (TTG) by Jefferies
- Avoid Berkeley Group Holdings (The) (BKG) by Steve Moore in ShareProphets
- Buy IMI (IMI) by Jefferies
Helios Underwriting (HUW) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/03/2016 | 179.58p | 182.03p | 179.58p | 179.58p | 0 |
| 21/03/2016 | 182.03p | 182.03p | 177.14p | 182.03p | 0 |
| 18/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 17/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 16/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 15/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 14/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 11/03/2016 | 182.03p | 184.97p | 181.05p | 182.03p | 11630 |
| 10/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 09/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 08/03/2016 | 182.03p | 182.03p | 177.14p | 182.03p | 0 |
| 07/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 04/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 03/03/2016 | 182.03p | 182.03p | 177.14p | 182.03p | 0 |
| 02/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 01/03/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 29/02/2016 | 182.03p | 183.99p | 182.03p | 182.03p | 5109 |
| 26/02/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 25/02/2016 | 182.03p | 185.44p | 182.03p | 182.03p | 512 |
| 24/02/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 23/02/2016 | 182.03p | 182.03p | 182.03p | 182.03p | 0 |
| 22/02/2016 | 183.50p | 185.95p | 176.16p | 182.03p | 11751 |
| 19/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 18/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 17/02/2016 | 183.50p | 183.50p | 178.61p | 183.50p | 0 |
| 16/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 15/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 12/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 11/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 10/02/2016 | 183.50p | 183.50p | 177.14p | 183.50p | 6744 |
| 09/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 08/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 05/02/2016 | 183.50p | 183.50p | 178.61p | 183.50p | 0 |
| 04/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 03/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 02/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 01/02/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 29/01/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 28/01/2016 | 183.50p | 183.50p | 183.50p | 183.50p | 0 |
| 27/01/2016 | 185.95p | 185.95p | 176.16p | 183.50p | 4087 |
| 26/01/2016 | 185.95p | 185.95p | 178.61p | 185.95p | 0 |
| 25/01/2016 | 185.95p | 187.90p | 178.61p | 185.95p | 531 |
| 22/01/2016 | 185.95p | 185.95p | 185.95p | 185.95p | 0 |
| 21/01/2016 | 186.92p | 186.92p | 185.95p | 185.95p | 0 |
| 20/01/2016 | 189.37p | 189.37p | 186.92p | 186.92p | 0 |
| 19/01/2016 | 189.37p | 190.84p | 189.37p | 189.37p | 1022 |
| 18/01/2016 | 196.71p | 196.71p | 180.56p | 189.37p | 4598 |
| 15/01/2016 | 196.71p | 196.71p | 196.71p | 196.71p | 0 |
*Close Price adjusted for both dividends and splits