Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/04/2012 67.04p 67.04p 65.08p 67.04p 0
04/04/2012 65.08p 67.04p 65.08p 67.04p 12773
03/04/2012 69.97p 69.97p 60.68p 64.59p 26567
02/04/2012 69.97p 69.97p 66.55p 69.97p 2967
30/03/2012 69.97p 73.40p 66.55p 69.97p 0
29/03/2012 69.97p 73.40p 66.55p 69.97p 0
28/03/2012 69.97p 73.40p 66.55p 69.97p 0
27/03/2012 69.97p 73.40p 66.55p 69.97p 0
26/03/2012 69.97p 73.40p 66.55p 69.97p 0
23/03/2012 69.97p 73.40p 66.55p 69.97p 0
22/03/2012 73.40p 73.40p 66.55p 69.97p 10473
21/03/2012 69.97p 73.40p 69.97p 73.40p 15327
20/03/2012 69.97p 69.97p 67.53p 69.97p 0
19/03/2012 69.97p 69.97p 67.53p 69.97p 0
16/03/2012 70.95p 70.95p 67.53p 69.97p 4022
15/03/2012 70.95p 70.95p 67.53p 70.95p 0
14/03/2012 70.95p 70.95p 67.53p 70.95p 718
13/03/2012 70.95p 72.42p 64.59p 70.95p 0
12/03/2012 70.95p 72.42p 64.59p 70.95p 0
09/03/2012 72.42p 72.42p 64.59p 72.42p 0
08/03/2012 66.06p 72.42p 64.59p 72.42p 99626
07/03/2012 73.40p 73.40p 66.06p 66.06p 23709
06/03/2012 73.40p 76.34p 73.40p 73.40p 0
05/03/2012 76.34p 76.34p 73.40p 73.40p 1022
02/03/2012 83.68p 83.68p 69.49p 76.34p 20436
01/03/2012 83.68p 86.12p 83.68p 83.68p 0
29/02/2012 83.68p 86.12p 83.68p 83.68p 0
28/02/2012 83.68p 86.12p 83.68p 83.68p 0
27/02/2012 83.68p 86.12p 83.68p 83.68p 0
24/02/2012 83.68p 86.12p 83.68p 83.68p 0
23/02/2012 83.68p 86.12p 83.68p 83.68p 0
22/02/2012 83.68p 86.12p 83.68p 83.68p 0
21/02/2012 83.68p 86.12p 83.68p 83.68p 0
20/02/2012 83.68p 86.12p 83.68p 83.68p 0
17/02/2012 83.68p 86.12p 83.68p 83.68p 0
16/02/2012 83.68p 86.12p 83.68p 83.68p 5776
15/02/2012 83.68p 85.63p 83.19p 83.68p 0
14/02/2012 83.68p 85.63p 83.19p 83.68p 0
13/02/2012 83.68p 85.63p 83.19p 83.68p 0
10/02/2012 83.68p 85.63p 83.19p 83.68p 0
09/02/2012 83.68p 85.63p 83.19p 83.68p 0
08/02/2012 83.68p 85.63p 83.19p 83.68p 0
07/02/2012 83.68p 85.63p 83.19p 83.68p 0
06/02/2012 83.68p 85.63p 83.19p 83.68p 0
03/02/2012 83.68p 85.63p 83.19p 83.68p 0
02/02/2012 83.68p 85.63p 83.19p 83.68p 0
01/02/2012 83.68p 85.63p 83.19p 83.68p 0
31/01/2012 83.68p 85.63p 83.19p 83.68p 0
30/01/2012 83.68p 85.63p 83.19p 83.68p 0
27/01/2012 83.68p 85.63p 83.19p 83.68p 0
26/01/2012 83.68p 85.63p 83.19p 83.68p 0
25/01/2012 83.68p 85.63p 83.19p 83.68p 0
24/01/2012 83.68p 85.63p 83.19p 83.68p 0
23/01/2012 83.68p 85.63p 83.19p 83.68p 0
20/01/2012 83.68p 85.63p 83.19p 83.68p 0
19/01/2012 83.68p 85.63p 83.19p 83.68p 0
18/01/2012 83.68p 85.63p 83.19p 83.68p 0
17/01/2012 83.68p 85.63p 83.19p 83.68p 0
16/01/2012 83.68p 85.63p 83.19p 83.68p 0
13/01/2012 83.68p 85.63p 83.19p 83.68p 0
12/01/2012 83.68p 85.63p 83.19p 83.68p 0
11/01/2012 83.68p 85.63p 83.19p 83.68p 0
10/01/2012 83.68p 85.63p 83.19p 83.68p 0
09/01/2012 83.68p 85.63p 83.19p 83.68p 0
06/01/2012 83.68p 85.63p 83.19p 83.68p 0
05/01/2012 83.68p 85.63p 83.19p 83.68p 0
04/01/2012 83.68p 85.63p 83.19p 83.68p 0
03/01/2012 83.68p 85.63p 83.19p 83.68p 0
30/12/2011 83.68p 85.63p 83.19p 83.68p 0
29/12/2011 83.68p 85.63p 83.19p 83.68p 0
28/12/2011 83.68p 85.63p 83.19p 83.68p 0
23/12/2011 83.19p 85.63p 83.19p 83.68p 0
22/12/2011 83.68p 85.63p 83.19p 83.68p 0
21/12/2011 83.68p 85.63p 83.19p 83.68p 0
20/12/2011 83.68p 85.63p 83.19p 83.68p 0
19/12/2011 83.68p 85.63p 83.19p 83.68p 0
16/12/2011 83.19p 85.63p 83.19p 83.68p 0
15/12/2011 83.19p 85.63p 83.19p 83.68p 0
14/12/2011 83.19p 85.63p 83.19p 83.68p 0
13/12/2011 83.19p 85.63p 83.19p 83.68p 0
12/12/2011 83.19p 85.63p 83.19p 83.68p 0
09/12/2011 83.19p 85.63p 83.19p 83.68p 0
08/12/2011 83.19p 85.63p 83.19p 83.68p 0
07/12/2011 83.19p 85.63p 83.19p 83.68p 0
06/12/2011 83.19p 85.63p 83.19p 83.68p 0
05/12/2011 83.19p 85.63p 83.19p 83.68p 0
02/12/2011 83.19p 85.63p 83.19p 83.68p 0
01/12/2011 83.19p 85.63p 83.19p 83.68p 0
30/11/2011 83.19p 85.63p 83.19p 83.68p 0
29/11/2011 83.68p 85.63p 83.19p 83.68p 0
28/11/2011 84.65p 85.63p 83.19p 83.68p 0
25/11/2011 83.19p 85.63p 83.19p 84.65p 0
24/11/2011 84.65p 85.63p 83.19p 84.65p 0
23/11/2011 84.65p 85.63p 83.19p 84.65p 0
22/11/2011 85.63p 85.63p 83.19p 84.65p 0
21/11/2011 85.63p 85.63p 83.19p 85.63p 0
18/11/2011 85.63p 85.63p 83.19p 85.63p 0
17/11/2011 85.63p 85.63p 83.19p 85.63p 0
16/11/2011 85.63p 85.63p 83.19p 85.63p 0
15/11/2011 85.63p 85.63p 83.19p 85.63p 0
14/11/2011 85.63p 85.63p 83.19p 85.63p 0
11/11/2011 85.63p 85.63p 83.19p 85.63p 0
10/11/2011 85.63p 85.63p 83.19p 85.63p 0
09/11/2011 85.63p 85.63p 83.19p 85.63p 0
08/11/2011 85.63p 85.63p 83.19p 85.63p 0
07/11/2011 85.63p 85.63p 83.19p 85.63p 0
04/11/2011 83.19p 85.63p 83.19p 85.63p 0
03/11/2011 85.63p 85.63p 85.63p 85.63p 0
02/11/2011 85.63p 85.63p 85.63p 85.63p 0
01/11/2011 85.63p 85.63p 85.63p 85.63p 0
31/10/2011 85.63p 85.63p 85.63p 85.63p 0
28/10/2011 85.63p 85.63p 85.63p 85.63p 0
27/10/2011 85.63p 85.63p 85.63p 85.63p 0
26/10/2011 85.63p 85.63p 85.63p 85.63p 0
25/10/2011 85.63p 85.63p 85.63p 85.63p 0
24/10/2011 85.63p 85.63p 85.63p 85.63p 0
21/10/2011 85.63p 85.63p 85.63p 85.63p 0
20/10/2011 85.63p 85.63p 85.63p 85.63p 0
19/10/2011 85.63p 85.63p 85.63p 85.63p 0
18/10/2011 85.63p 85.63p 85.63p 85.63p 10218
17/10/2011 85.63p 92.97p 83.19p 85.63p 0
14/10/2011 85.63p 92.97p 83.19p 85.63p 0
13/10/2011 85.63p 92.97p 83.19p 85.63p 0
12/10/2011 85.63p 92.97p 83.19p 85.63p 0
11/10/2011 85.63p 92.97p 83.19p 85.63p 0
10/10/2011 85.63p 92.97p 83.19p 85.63p 0
07/10/2011 85.63p 92.97p 83.19p 85.63p 0
06/10/2011 85.63p 92.97p 83.19p 85.63p 0
05/10/2011 85.63p 92.97p 83.19p 85.63p 0
04/10/2011 85.63p 92.97p 83.19p 85.63p 0
03/10/2011 85.63p 92.97p 83.19p 85.63p 0
30/09/2011 85.63p 92.97p 83.19p 85.63p 0
29/09/2011 85.63p 92.97p 83.19p 85.63p 0
28/09/2011 83.19p 92.97p 83.19p 85.63p 0
27/09/2011 90.53p 92.97p 88.08p 90.53p 0
26/09/2011 92.97p 92.97p 88.08p 90.53p 3065
23/09/2011 92.97p 92.97p 91.99p 92.97p 5400
22/09/2011 92.97p 92.97p 88.08p 92.97p 16349
21/09/2011 92.97p 94.44p 92.97p 92.97p 0
20/09/2011 94.44p 94.44p 92.97p 92.97p 0
19/09/2011 94.44p 94.44p 94.44p 94.44p 0
16/09/2011 94.44p 94.44p 94.44p 94.44p 0
15/09/2011 94.44p 94.44p 94.44p 94.44p 0
14/09/2011 94.44p 94.44p 87.59p 94.44p 2555
13/09/2011 87.59p 94.44p 87.59p 94.44p 2555
12/09/2011 87.59p 94.44p 87.59p 94.44p 0
09/09/2011 87.59p 91.75p 87.59p 87.59p 5109
08/09/2011 80.74p 89.06p 80.74p 87.59p 7664
07/09/2011 83.19p 83.19p 81.72p 83.19p 10218
06/09/2011 83.19p 86.12p 80.74p 83.19p 0
05/09/2011 83.19p 86.12p 80.74p 83.19p 0
02/09/2011 83.19p 86.12p 80.74p 83.19p 0
01/09/2011 80.74p 86.12p 80.74p 83.19p 0
31/08/2011 83.19p 86.12p 83.19p 83.19p 0
30/08/2011 83.19p 86.12p 83.19p 83.19p 0
26/08/2011 83.19p 86.12p 83.19p 83.19p 0
25/08/2011 83.19p 86.12p 83.19p 83.19p 0
24/08/2011 83.19p 86.12p 83.19p 83.19p 0
23/08/2011 83.19p 86.12p 83.19p 83.19p 0
22/08/2011 83.19p 86.12p 83.19p 83.19p 0
19/08/2011 83.19p 86.12p 83.19p 83.19p 0
18/08/2011 83.19p 86.12p 83.19p 83.19p 0
17/08/2011 83.19p 86.12p 83.19p 83.19p 4726
16/08/2011 83.19p 83.19p 83.19p 83.19p 0
15/08/2011 83.19p 83.19p 83.19p 83.19p 0
12/08/2011 83.19p 83.19p 83.19p 83.19p 0
11/08/2011 83.19p 83.19p 83.19p 83.19p 0
10/08/2011 83.19p 83.19p 78.29p 83.19p 0
09/08/2011 83.19p 83.19p 78.29p 83.19p 10473
08/08/2011 83.19p 83.19p 83.19p 83.19p 0
05/08/2011 83.19p 83.19p 83.19p 83.19p 0
04/08/2011 83.19p 88.08p 78.29p 83.19p 0
03/08/2011 73.40p 88.08p 73.40p 83.19p 4343
02/08/2011 73.40p 73.40p 73.40p 73.40p 0
01/08/2011 73.40p 73.40p 73.40p 73.40p 0
29/07/2011 73.40p 73.40p 73.40p 73.40p 0
28/07/2011 73.40p 73.40p 73.40p 73.40p 0
27/07/2011 73.40p 73.40p 73.40p 73.40p 0
26/07/2011 73.40p 73.40p 73.40p 73.40p 0
25/07/2011 73.40p 73.40p 73.40p 73.40p 0
22/07/2011 73.40p 73.40p 73.40p 73.40p 0
21/07/2011 73.40p 73.40p 73.40p 73.40p 0
20/07/2011 73.40p 73.40p 73.40p 73.40p 0
19/07/2011 73.40p 73.40p 73.40p 73.40p 0
18/07/2011 73.40p 73.40p 73.40p 73.40p 0
15/07/2011 73.40p 73.40p 73.40p 73.40p 0
14/07/2011 73.40p 73.40p 73.40p 73.40p 0
13/07/2011 73.40p 73.40p 73.40p 73.40p 0
12/07/2011 73.40p 73.40p 73.40p 73.40p 0
11/07/2011 73.40p 73.40p 73.40p 73.40p 0
08/07/2011 73.40p 73.40p 73.40p 73.40p 0
07/07/2011 73.40p 73.40p 70.95p 73.40p 0
06/07/2011 73.40p 73.40p 70.95p 73.40p 0
05/07/2011 73.40p 73.40p 70.95p 73.40p 0
04/07/2011 70.95p 73.40p 70.95p 73.40p 0
01/07/2011 70.95p 70.95p 70.95p 70.95p 0
30/06/2011 70.95p 70.95p 70.95p 70.95p 0
29/06/2011 70.95p 70.95p 70.95p 70.95p 0
28/06/2011 70.95p 70.95p 70.95p 70.95p 0
27/06/2011 70.95p 70.95p 70.95p 70.95p 0

*Close Price adjusted for both dividends and splits