Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
27/11/2015 196.71p 196.71p 196.71p 196.71p 0
26/11/2015 196.71p 198.18p 196.71p 196.71p 0
25/11/2015 196.71p 196.71p 196.71p 196.71p 0
24/11/2015 196.71p 196.71p 196.71p 196.71p 0
23/11/2015 196.71p 196.71p 196.71p 196.71p 0
20/11/2015 196.71p 196.71p 196.71p 196.71p 0
19/11/2015 196.71p 196.71p 196.71p 196.71p 0
18/11/2015 196.71p 198.18p 196.71p 196.71p 0
17/11/2015 196.71p 196.71p 196.71p 196.71p 0
16/11/2015 196.71p 196.71p 196.71p 196.71p 0
13/11/2015 196.71p 200.63p 196.71p 196.71p 14
12/11/2015 196.71p 196.71p 196.71p 196.71p 0
11/11/2015 196.71p 196.71p 196.71p 196.71p 0
10/11/2015 196.71p 198.18p 196.71p 196.71p 0
09/11/2015 196.71p 196.71p 193.78p 196.71p 3832
06/11/2015 191.82p 200.63p 191.82p 196.71p 2090
05/11/2015 191.82p 191.82p 191.82p 191.82p 0
04/11/2015 191.82p 191.82p 183.50p 191.82p 0
03/11/2015 190.84p 195.73p 190.84p 191.82p 511
02/11/2015 190.84p 190.84p 190.84p 190.84p 0
30/10/2015 190.84p 190.84p 190.84p 190.84p 0
29/10/2015 190.84p 195.73p 183.50p 190.84p 4087
28/10/2015 190.84p 190.84p 190.84p 190.84p 0
27/10/2015 190.84p 190.84p 190.84p 190.84p 0
26/10/2015 185.95p 190.84p 185.95p 190.84p 0
23/10/2015 185.95p 185.95p 181.05p 185.95p 511
22/10/2015 185.95p 193.78p 185.95p 185.95p 22991
21/10/2015 185.95p 185.95p 185.95p 185.95p 0
20/10/2015 185.95p 185.95p 185.95p 185.95p 0
19/10/2015 185.95p 185.95p 185.95p 185.95p 0
16/10/2015 183.50p 188.39p 183.50p 185.95p 30654
15/10/2015 183.50p 183.50p 183.50p 183.50p 0
14/10/2015 185.95p 185.95p 183.50p 183.50p 0
13/10/2015 185.95p 185.95p 185.95p 185.95p 0
12/10/2015 185.95p 185.95p 185.95p 185.95p 0
09/10/2015 185.95p 185.95p 185.95p 185.95p 0
08/10/2015 185.95p 185.95p 185.95p 185.95p 0
07/10/2015 185.95p 185.95p 185.95p 185.95p 0
06/10/2015 185.95p 185.95p 183.50p 185.95p 0
05/10/2015 185.95p 185.95p 185.95p 185.95p 0
02/10/2015 185.95p 185.95p 185.95p 185.95p 0
01/10/2015 185.95p 185.95p 185.95p 185.95p 1
30/09/2015 185.95p 185.95p 183.50p 185.95p 0
29/09/2015 185.95p 185.95p 183.50p 185.95p 0
28/09/2015 185.95p 185.95p 185.95p 185.95p 0
25/09/2015 185.95p 185.95p 183.50p 185.95p 0
24/09/2015 185.95p 185.95p 185.95p 185.95p 0
23/09/2015 185.95p 185.95p 185.95p 185.95p 1067
22/09/2015 183.50p 185.95p 183.50p 185.95p 0
21/09/2015 183.50p 183.50p 183.50p 183.50p 0
18/09/2015 183.50p 183.50p 183.50p 183.50p 0
17/09/2015 183.50p 183.50p 183.50p 183.50p 0
16/09/2015 183.50p 183.50p 183.50p 183.50p 0
15/09/2015 183.50p 183.50p 183.50p 183.50p 0
14/09/2015 183.50p 183.50p 183.50p 183.50p 0
11/09/2015 183.50p 183.50p 183.50p 183.50p 0
10/09/2015 183.50p 183.50p 183.50p 183.50p 0
09/09/2015 183.50p 183.50p 183.50p 183.50p 0
08/09/2015 183.50p 188.39p 183.50p 183.50p 0
07/09/2015 183.50p 183.50p 183.50p 183.50p 0
04/09/2015 183.50p 183.50p 183.50p 183.50p 0
03/09/2015 188.39p 188.39p 176.16p 183.50p 20436
02/09/2015 188.39p 188.39p 188.39p 188.39p 0
01/09/2015 188.39p 188.39p 188.39p 188.39p 0
28/08/2015 188.39p 188.39p 188.39p 188.39p 0
27/08/2015 188.39p 188.39p 188.39p 188.39p 0
26/08/2015 188.39p 188.39p 188.39p 188.39p 0
25/08/2015 185.95p 194.75p 185.95p 188.39p 5620
24/08/2015 185.95p 188.39p 185.95p 185.95p 0
21/08/2015 188.39p 188.39p 188.39p 188.39p 0
20/08/2015 188.39p 188.39p 188.39p 188.39p 0
19/08/2015 188.39p 193.29p 188.39p 188.39p 0
18/08/2015 188.39p 188.39p 188.39p 188.39p 0
17/08/2015 188.39p 188.39p 188.39p 188.39p 0
14/08/2015 188.39p 193.29p 188.39p 188.39p 0
13/08/2015 188.39p 188.39p 188.39p 188.39p 0
12/08/2015 188.39p 188.39p 188.39p 188.39p 0
11/08/2015 188.39p 188.39p 188.39p 188.39p 0
10/08/2015 188.39p 188.39p 188.39p 188.39p 0
07/08/2015 188.39p 188.39p 188.39p 188.39p 0
06/08/2015 188.39p 188.39p 188.39p 188.39p 0
05/08/2015 188.39p 188.39p 188.39p 188.39p 0
04/08/2015 188.39p 188.39p 188.39p 188.39p 0
03/08/2015 188.39p 188.39p 188.39p 188.39p 0
31/07/2015 188.39p 188.39p 183.01p 188.39p 7153
30/07/2015 188.39p 188.39p 185.90p 188.39p 1819
29/07/2015 188.39p 188.39p 185.95p 188.39p 0
28/07/2015 188.39p 188.39p 188.39p 188.39p 0
27/07/2015 188.39p 188.39p 188.39p 188.39p 0
24/07/2015 185.95p 195.73p 185.95p 188.39p 3576
23/07/2015 185.95p 185.95p 185.95p 185.95p 0
22/07/2015 185.95p 185.95p 185.95p 185.95p 0
21/07/2015 185.95p 185.95p 185.95p 185.95p 0
20/07/2015 181.05p 186.61p 181.05p 185.95p 1819
17/07/2015 181.05p 181.05p 181.05p 181.05p 0
16/07/2015 181.05p 185.95p 181.05p 181.05p 511
15/07/2015 178.61p 181.05p 173.71p 181.05p 0
14/07/2015 173.71p 181.05p 173.71p 173.71p 448
13/07/2015 173.71p 176.16p 168.82p 173.71p 0
10/07/2015 161.48p 171.27p 161.48p 168.82p 3065
09/07/2015 161.48p 161.48p 161.48p 161.48p 0
08/07/2015 161.48p 163.93p 159.03p 161.48p 0
07/07/2015 159.03p 166.37p 159.03p 159.03p 2
06/07/2015 159.03p 159.03p 159.03p 159.03p 0
03/07/2015 159.03p 159.03p 159.03p 159.03p 0
02/07/2015 159.03p 159.03p 159.03p 159.03p 0
01/07/2015 159.03p 159.03p 159.03p 159.03p 0
30/06/2015 159.03p 159.03p 159.03p 159.03p 0
29/06/2015 161.48p 161.48p 159.03p 159.03p 0
26/06/2015 161.48p 161.48p 161.48p 161.48p 20436
25/06/2015 159.03p 161.48p 159.03p 161.48p 0
24/06/2015 159.03p 159.03p 159.03p 159.03p 0
23/06/2015 159.03p 159.03p 159.03p 159.03p 0
22/06/2015 159.03p 159.03p 159.03p 159.03p 0
19/06/2015 159.03p 159.03p 159.03p 159.03p 0
18/06/2015 159.03p 161.48p 156.59p 159.03p 57223
17/06/2015 159.03p 159.03p 153.65p 159.03p 297
16/06/2015 159.03p 159.03p 159.03p 159.03p 0
15/06/2015 159.03p 159.03p 159.03p 159.03p 0
12/06/2015 159.03p 159.03p 159.03p 159.03p 0
11/06/2015 159.03p 159.03p 159.03p 159.03p 0
10/06/2015 159.03p 159.03p 159.03p 159.03p 0
09/06/2015 159.03p 159.03p 159.03p 159.03p 0
08/06/2015 159.03p 159.03p 154.63p 159.03p 10218
05/06/2015 159.03p 159.03p 159.03p 159.03p 0
04/06/2015 159.03p 166.37p 159.03p 159.03p 5702
03/06/2015 159.03p 164.42p 159.03p 159.03p 3065
02/06/2015 159.03p 159.03p 156.59p 159.03p 10218
01/06/2015 159.03p 159.03p 159.03p 159.03p 0
29/05/2015 159.03p 159.03p 159.03p 159.03p 0
28/05/2015 159.03p 159.03p 159.03p 159.03p 0
27/05/2015 159.03p 159.03p 159.03p 159.03p 0
26/05/2015 156.59p 166.37p 156.59p 159.03p 297
22/05/2015 156.59p 156.59p 156.59p 156.59p 0
21/05/2015 156.59p 156.59p 156.59p 156.59p 0
20/05/2015 156.59p 156.59p 156.59p 156.59p 0
19/05/2015 156.59p 156.59p 156.59p 156.59p 0
18/05/2015 156.59p 156.59p 156.59p 156.59p 0
15/05/2015 156.59p 156.59p 156.59p 156.59p 0
14/05/2015 156.59p 156.59p 156.59p 156.59p 0
13/05/2015 156.59p 156.59p 156.59p 156.59p 0
12/05/2015 156.59p 156.59p 156.59p 156.59p 0
11/05/2015 156.59p 161.48p 156.59p 156.59p 25
08/05/2015 156.59p 156.59p 156.59p 156.59p 0
07/05/2015 156.59p 156.59p 156.59p 156.59p 0
06/05/2015 156.59p 156.59p 156.59p 156.59p 0
05/05/2015 156.59p 158.05p 156.59p 156.59p 5109
01/05/2015 156.59p 156.59p 156.59p 156.59p 0
30/04/2015 156.59p 156.59p 156.59p 156.59p 0
29/04/2015 156.59p 156.59p 156.59p 156.59p 0
28/04/2015 156.59p 156.59p 156.59p 156.59p 0
27/04/2015 156.59p 156.59p 151.69p 156.59p 3065
24/04/2015 156.59p 156.59p 156.59p 156.59p 0
23/04/2015 156.59p 156.59p 156.59p 156.59p 0
22/04/2015 156.59p 156.59p 156.59p 156.59p 0
21/04/2015 156.59p 156.59p 156.59p 156.59p 0
20/04/2015 156.59p 156.59p 156.59p 156.59p 0
17/04/2015 156.59p 156.59p 156.59p 156.59p 0
16/04/2015 156.59p 156.59p 156.59p 156.59p 0
15/04/2015 156.59p 156.59p 156.59p 156.59p 0
14/04/2015 156.59p 156.59p 156.59p 156.59p 0
13/04/2015 156.59p 156.59p 156.59p 156.59p 0
10/04/2015 156.59p 156.59p 156.59p 156.59p 0
09/04/2015 156.59p 156.59p 156.59p 156.59p 0
08/04/2015 156.59p 160.99p 156.59p 156.59p 2555
07/04/2015 156.59p 156.59p 156.59p 156.59p 0
02/04/2015 156.59p 156.59p 156.59p 156.59p 0
01/04/2015 156.59p 156.59p 156.59p 156.59p 0
31/03/2015 156.59p 156.59p 156.59p 156.59p 0
30/03/2015 156.59p 156.59p 151.69p 156.59p 20436
27/03/2015 156.59p 156.59p 156.59p 156.59p 0
26/03/2015 156.59p 156.59p 151.69p 156.59p 6131
25/03/2015 156.59p 159.03p 156.59p 156.59p 0
24/03/2015 156.59p 156.59p 156.59p 156.59p 0
23/03/2015 156.59p 156.59p 156.59p 156.59p 0
20/03/2015 156.59p 156.59p 156.59p 156.59p 2044
19/03/2015 156.59p 156.59p 156.59p 156.59p 0
18/03/2015 156.59p 159.03p 156.59p 156.59p 0
17/03/2015 151.69p 159.52p 151.69p 156.59p 2788
16/03/2015 151.69p 151.69p 151.69p 151.69p 0
13/03/2015 151.69p 151.69p 151.69p 151.69p 0
12/03/2015 151.69p 151.69p 151.69p 151.69p 0
11/03/2015 151.69p 151.69p 151.69p 151.69p 0
10/03/2015 151.69p 151.69p 146.80p 151.69p 486
09/03/2015 151.69p 151.69p 151.69p 151.69p 0
06/03/2015 151.69p 151.69p 151.69p 151.69p 0
05/03/2015 151.69p 151.69p 151.69p 151.69p 0
04/03/2015 151.69p 156.59p 151.69p 151.69p 10
03/03/2015 151.69p 151.69p 151.69p 151.69p 0
02/03/2015 151.69p 151.69p 146.80p 151.69p 2044
27/02/2015 151.69p 151.69p 151.69p 151.69p 0
26/02/2015 154.14p 154.14p 147.78p 151.69p 5109
25/02/2015 154.14p 154.87p 154.14p 154.14p 5109
24/02/2015 154.14p 154.14p 154.14p 154.14p 0
23/02/2015 154.14p 154.14p 154.14p 154.14p 0
20/02/2015 146.80p 154.14p 146.80p 154.14p 1533
19/02/2015 146.80p 146.80p 146.80p 146.80p 0
18/02/2015 146.80p 146.80p 146.80p 146.80p 0
17/02/2015 123.31p 139.46p 119.64p 139.46p 8685
16/02/2015 123.31p 123.31p 121.35p 123.31p 0

*Close Price adjusted for both dividends and splits