Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/01/2013 100.31p 103.40p 100.31p 100.31p 0
22/01/2013 100.31p 103.40p 100.31p 100.31p 0
21/01/2013 100.31p 103.40p 100.31p 100.31p 10218
18/01/2013 100.31p 100.31p 98.36p 100.31p 0
17/01/2013 100.31p 100.31p 98.36p 100.31p 0
16/01/2013 100.31p 100.31p 98.36p 100.31p 0
15/01/2013 100.31p 100.31p 98.36p 100.31p 0
14/01/2013 100.31p 100.31p 98.36p 100.31p 3883
11/01/2013 100.31p 100.31p 97.87p 100.31p 0
10/01/2013 100.31p 100.31p 97.87p 100.31p 0
09/01/2013 100.31p 100.31p 97.87p 100.31p 0
08/01/2013 100.31p 100.31p 97.87p 100.31p 0
07/01/2013 100.31p 100.31p 97.87p 100.31p 0
04/01/2013 100.31p 100.31p 97.87p 100.31p 0
03/01/2013 100.31p 100.31p 97.87p 100.31p 0
02/01/2013 100.31p 100.31p 97.87p 100.31p 0
31/12/2012 100.31p 100.31p 97.87p 100.31p 0
28/12/2012 100.31p 100.31p 97.87p 100.31p 0
27/12/2012 100.31p 100.31p 97.87p 100.31p 0
24/12/2012 100.31p 100.31p 97.87p 100.31p 0
21/12/2012 100.31p 100.31p 97.87p 100.31p 0
20/12/2012 100.31p 100.31p 97.87p 100.31p 0
19/12/2012 100.31p 100.31p 97.87p 100.31p 0
18/12/2012 100.31p 100.31p 97.87p 100.31p 204
17/12/2012 100.31p 100.31p 97.87p 100.31p 0
14/12/2012 100.31p 100.31p 97.87p 100.31p 0
13/12/2012 100.31p 100.31p 97.87p 100.31p 31676
12/12/2012 100.31p 100.31p 98.36p 100.31p 0
11/12/2012 100.31p 100.31p 98.36p 100.31p 0
10/12/2012 100.31p 100.31p 98.36p 100.31p 0
07/12/2012 100.31p 100.31p 98.36p 100.31p 0
06/12/2012 100.31p 100.31p 98.36p 100.31p 0
05/12/2012 100.31p 100.31p 98.36p 100.31p 7664
04/12/2012 100.31p 101.29p 98.84p 100.31p 0
03/12/2012 101.29p 101.29p 98.84p 100.31p 511
30/11/2012 101.29p 104.23p 100.80p 101.29p 0
29/11/2012 101.29p 104.23p 100.80p 101.29p 0
28/11/2012 104.23p 104.23p 100.80p 101.29p 5109
27/11/2012 104.23p 104.23p 102.86p 104.23p 0
26/11/2012 104.23p 104.23p 102.86p 104.23p 5109
23/11/2012 104.23p 105.70p 100.80p 104.23p 0
22/11/2012 104.23p 105.70p 100.80p 104.23p 0
21/11/2012 104.23p 105.70p 100.80p 104.23p 0
20/11/2012 104.23p 104.23p 100.80p 104.23p 0
19/11/2012 104.23p 104.23p 100.80p 104.23p 5109
16/11/2012 104.23p 104.23p 100.80p 104.23p 2044
15/11/2012 104.23p 105.70p 104.23p 104.23p 0
14/11/2012 104.23p 105.70p 104.23p 104.23p 0
13/11/2012 104.23p 105.70p 104.23p 104.23p 0
12/11/2012 104.23p 105.70p 104.23p 104.23p 0
09/11/2012 104.23p 105.70p 104.23p 104.23p 0
08/11/2012 104.23p 105.70p 104.23p 104.23p 0
07/11/2012 104.23p 104.72p 104.23p 104.23p 0
06/11/2012 104.23p 104.72p 104.23p 104.23p 0
05/11/2012 104.23p 104.72p 104.23p 104.23p 0
02/11/2012 104.23p 104.72p 104.23p 104.23p 0
01/11/2012 104.23p 104.72p 104.23p 104.23p 0
31/10/2012 104.23p 104.72p 104.23p 104.23p 0
30/10/2012 104.23p 104.72p 104.23p 104.23p 10218
29/10/2012 104.23p 104.23p 101.78p 104.23p 2555
26/10/2012 104.23p 104.23p 101.78p 104.23p 2963
25/10/2012 104.23p 107.65p 102.76p 104.23p 0
24/10/2012 104.23p 107.65p 102.76p 104.23p 0
23/10/2012 104.23p 107.65p 102.76p 104.23p 0
22/10/2012 104.23p 107.65p 102.76p 104.23p 0
19/10/2012 104.23p 107.65p 102.76p 104.23p 0
18/10/2012 104.23p 107.65p 102.76p 104.23p 0
17/10/2012 104.23p 107.65p 102.76p 104.23p 35763
16/10/2012 104.23p 104.23p 101.78p 104.23p 0
15/10/2012 104.23p 104.23p 101.78p 104.23p 0
12/10/2012 104.23p 104.23p 101.78p 104.23p 0
11/10/2012 104.23p 104.23p 101.78p 104.23p 0
10/10/2012 104.23p 104.23p 101.78p 104.23p 0
09/10/2012 104.23p 104.23p 101.78p 104.23p 1022
08/10/2012 104.23p 105.70p 103.00p 104.23p 0
05/10/2012 104.23p 105.70p 103.00p 104.23p 97071
04/10/2012 104.23p 104.23p 102.76p 104.23p 51090
03/10/2012 97.87p 104.23p 97.87p 104.23p 35763
02/10/2012 98.84p 99.82p 97.87p 97.87p 61308
01/10/2012 98.84p 102.27p 92.97p 97.87p 17882
28/09/2012 74.87p 98.84p 74.87p 98.84p 15838
27/09/2012 74.38p 74.38p 71.44p 74.38p 0
26/09/2012 74.38p 74.38p 71.44p 74.38p 20436
25/09/2012 74.38p 74.38p 71.44p 74.38p 0
24/09/2012 74.38p 74.38p 71.44p 74.38p 0
21/09/2012 74.38p 74.38p 71.44p 74.38p 0
20/09/2012 74.38p 74.38p 71.44p 74.38p 0
19/09/2012 74.38p 74.38p 71.44p 74.38p 0
18/09/2012 74.38p 74.38p 71.44p 74.38p 13539
17/09/2012 74.38p 74.38p 72.81p 74.38p 0
14/09/2012 74.38p 74.38p 72.81p 74.38p 792
13/09/2012 74.38p 74.38p 68.51p 74.38p 0
12/09/2012 74.38p 74.38p 68.51p 74.38p 0
11/09/2012 74.38p 74.38p 68.51p 74.38p 0
10/09/2012 74.38p 74.38p 68.51p 74.38p 0
07/09/2012 74.38p 74.38p 68.51p 74.38p 0
06/09/2012 74.38p 74.38p 68.51p 74.38p 0
05/09/2012 74.38p 74.38p 68.51p 74.38p 0
04/09/2012 68.51p 70.46p 68.51p 68.51p 0
03/09/2012 68.51p 70.46p 68.51p 68.51p 0
31/08/2012 68.51p 70.46p 68.51p 68.51p 0
30/08/2012 68.51p 70.46p 68.51p 68.51p 0
29/08/2012 68.51p 70.46p 68.51p 68.51p 0
28/08/2012 68.51p 70.46p 68.51p 68.51p 1533
24/08/2012 68.51p 69.00p 64.59p 68.51p 0
23/08/2012 68.51p 69.00p 64.59p 68.51p 0
22/08/2012 68.51p 69.00p 64.59p 68.51p 0
21/08/2012 68.51p 69.00p 64.59p 68.51p 0
20/08/2012 68.51p 69.00p 64.59p 68.51p 0
17/08/2012 68.51p 69.00p 64.59p 68.51p 0
16/08/2012 68.51p 69.00p 64.59p 68.51p 0
15/08/2012 68.51p 69.00p 64.59p 68.51p 0
14/08/2012 68.51p 69.00p 64.59p 68.51p 0
13/08/2012 68.51p 69.00p 64.59p 68.51p 0
10/08/2012 68.51p 69.00p 64.59p 68.51p 0
09/08/2012 68.51p 69.00p 64.59p 68.51p 0
08/08/2012 68.51p 69.00p 64.59p 68.51p 0
07/08/2012 68.51p 69.00p 64.59p 68.51p 0
06/08/2012 68.51p 69.00p 64.59p 68.51p 0
03/08/2012 68.51p 69.00p 64.59p 68.51p 0
02/08/2012 68.51p 69.00p 64.59p 68.51p 0
01/08/2012 68.51p 69.00p 64.59p 68.51p 0
31/07/2012 68.51p 69.00p 64.59p 68.51p 0
30/07/2012 68.51p 69.00p 64.59p 68.51p 0
27/07/2012 68.51p 69.00p 64.59p 68.51p 0
26/07/2012 68.51p 69.00p 64.59p 68.51p 0
25/07/2012 68.51p 69.00p 64.59p 68.51p 0
24/07/2012 68.51p 69.00p 64.59p 68.51p 0
23/07/2012 68.51p 69.00p 64.59p 68.51p 0
20/07/2012 68.51p 69.00p 64.59p 68.51p 0
19/07/2012 68.51p 69.00p 64.59p 68.51p 0
18/07/2012 68.51p 69.00p 64.59p 68.51p 0
17/07/2012 68.51p 69.00p 64.59p 68.51p 0
16/07/2012 68.51p 69.00p 64.59p 68.51p 0
13/07/2012 68.51p 69.00p 64.59p 68.51p 0
12/07/2012 68.51p 69.00p 64.59p 68.51p 0
11/07/2012 68.51p 69.00p 64.59p 68.51p 0
10/07/2012 68.51p 69.00p 64.59p 68.51p 0
09/07/2012 68.51p 69.00p 64.59p 68.51p 0
06/07/2012 69.00p 69.00p 64.59p 68.51p 5109
05/07/2012 69.00p 69.00p 66.55p 69.00p 5109
04/07/2012 69.00p 69.00p 66.74p 69.00p 2963
03/07/2012 69.00p 69.49p 64.59p 69.00p 0
02/07/2012 69.00p 69.49p 64.59p 69.00p 0
29/06/2012 69.00p 69.49p 64.59p 69.00p 0
28/06/2012 69.00p 69.49p 64.59p 69.00p 0
27/06/2012 69.00p 69.49p 64.59p 69.00p 0
26/06/2012 69.49p 69.49p 64.59p 69.00p 5109
25/06/2012 69.49p 69.97p 66.55p 69.49p 0
22/06/2012 69.49p 69.97p 66.55p 69.49p 0
21/06/2012 69.49p 69.97p 66.55p 69.49p 0
20/06/2012 69.49p 69.97p 66.55p 69.49p 0
19/06/2012 69.49p 69.97p 66.55p 69.49p 0
18/06/2012 69.49p 69.97p 66.55p 69.49p 0
15/06/2012 69.97p 69.97p 66.55p 69.49p 5109
14/06/2012 69.97p 69.97p 67.41p 69.97p 0
13/06/2012 69.97p 69.97p 67.41p 69.97p 0
12/06/2012 69.97p 69.97p 67.41p 69.97p 0
11/06/2012 69.00p 69.97p 67.41p 69.97p 22991
08/06/2012 69.00p 71.44p 58.72p 69.00p 0
07/06/2012 71.44p 71.44p 58.72p 69.97p 51090
06/06/2012 71.44p 71.44p 68.11p 71.44p 0
01/06/2012 71.44p 71.44p 68.11p 71.44p 10218
31/05/2012 71.44p 71.44p 68.51p 71.44p 0
30/05/2012 71.44p 71.44p 68.51p 71.44p 0
29/05/2012 71.44p 71.44p 68.51p 71.44p 0
28/05/2012 71.44p 71.44p 68.51p 71.44p 0
25/05/2012 71.44p 71.44p 68.51p 71.44p 0
24/05/2012 71.44p 71.44p 68.51p 71.44p 0
23/05/2012 71.44p 71.44p 68.51p 71.44p 0
22/05/2012 69.97p 69.97p 68.51p 69.97p 0
21/05/2012 69.97p 69.97p 68.51p 69.97p 0
18/05/2012 69.97p 69.97p 68.51p 69.97p 0
17/05/2012 69.97p 69.97p 68.51p 69.97p 0
16/05/2012 69.97p 69.97p 68.51p 69.97p 0
15/05/2012 69.97p 69.97p 68.51p 69.97p 0
14/05/2012 69.97p 69.97p 68.51p 69.97p 0
11/05/2012 69.97p 69.97p 68.51p 69.97p 0
10/05/2012 69.97p 69.97p 68.51p 69.97p 0
09/05/2012 69.97p 69.97p 68.51p 69.97p 0
08/05/2012 69.97p 69.97p 68.51p 69.97p 0
04/05/2012 69.97p 69.97p 68.51p 69.97p 20436
03/05/2012 69.97p 69.97p 67.53p 69.97p 0
02/05/2012 67.53p 69.97p 67.53p 69.97p 10218
01/05/2012 67.53p 67.53p 63.61p 67.53p 243
30/04/2012 67.53p 67.53p 65.57p 67.53p 0
27/04/2012 67.53p 67.53p 65.57p 67.53p 10218
26/04/2012 67.53p 67.53p 65.57p 67.53p 0
25/04/2012 67.53p 67.53p 65.57p 67.53p 0
24/04/2012 67.53p 67.53p 65.57p 67.53p 3678
23/04/2012 67.53p 71.34p 64.59p 67.53p 0
20/04/2012 67.53p 71.34p 64.59p 67.53p 0
19/04/2012 67.53p 71.34p 64.59p 67.53p 0
18/04/2012 64.59p 71.34p 64.59p 67.53p 10933
17/04/2012 67.04p 67.04p 64.59p 64.59p 0
16/04/2012 67.04p 67.04p 65.08p 67.04p 0
13/04/2012 67.04p 67.04p 65.08p 67.04p 0
12/04/2012 67.04p 67.04p 65.08p 67.04p 0
11/04/2012 67.04p 67.04p 65.08p 67.04p 0
10/04/2012 67.04p 67.04p 65.08p 67.04p 0

*Close Price adjusted for both dividends and splits