Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
06/10/2023 123.50p 132.00p 123.50p 129.00p 23264
05/10/2023 122.00p 122.00p 120.00p 122.00p 0
04/10/2023 120.00p 127.00p 119.70p 122.00p 14000
03/10/2023 115.00p 120.00p 114.00p 120.00p 29305
02/10/2023 125.00p 125.00p 112.00p 115.00p 7563
29/09/2023 125.00p 126.00p 125.00p 125.00p 6180
28/09/2023 125.00p 130.00p 122.00p 125.00p 23325
27/09/2023 117.50p 117.50p 116.43p 117.50p 0
26/09/2023 117.50p 117.50p 115.00p 117.50p 3480
25/09/2023 117.50p 117.50p 115.50p 117.50p 774
22/09/2023 117.50p 119.50p 115.00p 117.50p 6240
21/09/2023 117.50p 124.00p 117.50p 117.50p 30832
20/09/2023 117.50p 120.00p 117.50p 117.50p 8878
19/09/2023 122.50p 125.00p 113.00p 117.50p 21147
18/09/2023 122.50p 122.50p 118.46p 122.50p 0
15/09/2023 125.00p 125.00p 120.00p 122.50p 3356
14/09/2023 125.00p 125.00p 120.50p 125.00p 53
13/09/2023 125.00p 125.00p 120.50p 125.00p 133
12/09/2023 127.50p 127.50p 120.00p 125.00p 5718
11/09/2023 127.50p 129.40p 125.00p 127.50p 98267
08/09/2023 127.50p 127.50p 127.50p 127.50p 58800
07/09/2023 127.50p 128.50p 127.50p 127.50p 119995
06/09/2023 127.50p 127.50p 127.14p 127.50p 0
05/09/2023 127.50p 127.50p 127.00p 127.50p 60586
04/09/2023 127.50p 129.50p 125.91p 127.50p 65682
01/09/2023 127.50p 129.00p 125.00p 127.50p 131608
31/08/2023 127.50p 128.50p 127.50p 127.50p 123092
30/08/2023 127.50p 129.25p 127.50p 127.50p 125800
29/08/2023 127.50p 130.00p 125.00p 127.50p 147600
25/08/2023 127.50p 127.60p 127.50p 127.50p 69497
24/08/2023 127.50p 129.50p 127.50p 127.50p 123837
23/08/2023 125.00p 130.00p 125.00p 127.50p 129665
22/08/2023 122.50p 126.36p 121.18p 125.00p 0
21/08/2023 125.00p 126.36p 121.18p 122.50p 0
18/08/2023 117.50p 125.00p 115.00p 125.00p 727652
17/08/2023 120.00p 120.00p 115.00p 117.50p 73654
16/08/2023 120.00p 123.00p 117.50p 120.00p 158676
15/08/2023 120.00p 125.00p 115.00p 120.00p 42933
14/08/2023 132.50p 132.50p 118.00p 120.00p 48512
11/08/2023 137.50p 140.00p 130.00p 132.50p 29490
10/08/2023 137.50p 139.90p 130.00p 137.50p 302812
09/08/2023 137.50p 137.50p 137.50p 137.50p 2181
08/08/2023 139.00p 139.00p 133.60p 137.50p 2000
07/08/2023 139.00p 145.00p 134.44p 139.00p 3234
04/08/2023 142.50p 144.10p 135.00p 140.00p 58342
03/08/2023 130.00p 142.10p 130.00p 130.00p 48973
02/08/2023 135.00p 140.00p 125.00p 130.00p 56156
01/08/2023 157.50p 157.50p 130.00p 135.00p 14936
31/07/2023 157.50p 157.50p 157.14p 157.50p 0
28/07/2023 157.50p 157.50p 157.14p 157.50p 0
27/07/2023 157.50p 157.50p 155.00p 157.50p 500
26/07/2023 157.50p 160.00p 155.00p 157.50p 30930
25/07/2023 157.50p 160.00p 156.25p 157.50p 11928
24/07/2023 160.00p 160.00p 156.25p 157.50p 2200
21/07/2023 160.00p 160.00p 157.50p 160.00p 12535
20/07/2023 160.00p 160.00p 155.00p 160.00p 25857
19/07/2023 167.50p 167.50p 157.50p 160.00p 13928
18/07/2023 167.50p 167.50p 160.00p 167.50p 3141
17/07/2023 162.50p 170.00p 162.00p 167.50p 7451
14/07/2023 162.50p 167.00p 160.25p 162.50p 2493
13/07/2023 162.50p 162.50p 155.00p 162.50p 90
12/07/2023 162.50p 162.50p 160.00p 162.50p 11240
11/07/2023 160.00p 164.00p 160.00p 162.50p 603
10/07/2023 160.00p 160.00p 157.73p 160.00p 0
07/07/2023 160.00p 160.00p 157.73p 160.00p 0
06/07/2023 160.00p 160.00p 157.73p 160.00p 0
05/07/2023 160.00p 160.00p 157.73p 160.00p 0
04/07/2023 170.00p 172.00p 160.00p 160.00p 2375
03/07/2023 170.00p 171.36p 170.00p 170.00p 0
30/06/2023 172.50p 172.50p 170.00p 170.00p 520
29/06/2023 172.50p 172.50p 171.36p 172.50p 0
28/06/2023 172.50p 172.50p 171.36p 172.50p 0
27/06/2023 172.50p 173.50p 172.50p 172.50p 1000
26/06/2023 172.50p 172.50p 171.36p 172.50p 0
23/06/2023 175.00p 177.78p 170.00p 172.50p 4200
22/06/2023 175.00p 175.00p 174.29p 175.00p 0
21/06/2023 175.00p 175.00p 174.29p 175.00p 0
20/06/2023 175.00p 175.00p 174.29p 175.00p 0
19/06/2023 175.00p 175.00p 174.29p 175.00p 0
16/06/2023 175.00p 176.63p 175.00p 175.00p 2000
15/06/2023 175.00p 175.00p 174.29p 175.00p 0
14/06/2023 175.00p 175.00p 172.00p 175.00p 18374
13/06/2023 175.00p 175.00p 170.00p 175.00p 18
12/06/2023 175.00p 175.00p 175.00p 175.00p 507
09/06/2023 175.00p 177.00p 175.00p 175.00p 2255
08/06/2023 177.50p 177.50p 175.00p 175.00p 7824
07/06/2023 175.00p 177.50p 170.00p 172.00p 22106
06/06/2023 175.00p 180.00p 170.00p 172.00p 344902
05/06/2023 175.00p 180.00p 175.00p 175.00p 41
02/06/2023 170.00p 180.00p 170.00p 175.00p 15553
01/06/2023 170.00p 175.00p 170.00p 170.00p 2500
31/05/2023 170.00p 175.00p 167.60p 170.00p 20570
30/05/2023 170.00p 170.00p 166.75p 170.00p 48095
26/05/2023 165.00p 170.00p 160.00p 167.50p 18958
25/05/2023 172.50p 172.50p 170.00p 172.50p 3548
24/05/2023 172.50p 172.50p 170.00p 172.50p 10418
23/05/2023 172.50p 172.50p 171.82p 172.50p 0
22/05/2023 172.50p 175.00p 170.00p 172.50p 4103
19/05/2023 167.50p 175.00p 163.50p 172.50p 10863
18/05/2023 160.00p 167.50p 160.00p 167.50p 11406
17/05/2023 160.00p 163.00p 160.00p 160.00p 2000
16/05/2023 160.00p 160.30p 155.00p 160.00p 48000
15/05/2023 160.00p 160.48p 160.00p 160.00p 3000
12/05/2023 160.00p 160.75p 160.00p 160.00p 2500
11/05/2023 160.00p 160.00p 160.00p 160.00p 5000
10/05/2023 158.50p 161.00p 158.50p 160.00p 4188
09/05/2023 158.50p 159.20p 158.50p 158.50p 1865
05/05/2023 158.50p 158.50p 156.00p 158.50p 11933
04/05/2023 159.00p 160.00p 155.25p 158.50p 16262
03/05/2023 159.00p 160.00p 155.24p 159.00p 4760
02/05/2023 159.00p 159.00p 155.26p 159.00p 1424
28/04/2023 159.00p 159.00p 157.00p 159.00p 7974
27/04/2023 159.00p 159.57p 159.00p 159.00p 0
26/04/2023 159.00p 161.50p 159.00p 159.00p 16189
25/04/2023 160.00p 161.50p 159.00p 159.00p 5206
24/04/2023 160.00p 163.00p 160.00p 160.00p 0
21/04/2023 162.50p 162.50p 158.34p 160.00p 2699
20/04/2023 162.50p 164.00p 162.50p 162.50p 0
19/04/2023 162.50p 162.50p 160.00p 162.50p 1000
18/04/2023 162.50p 164.00p 162.50p 162.50p 0
17/04/2023 162.50p 164.50p 162.50p 162.50p 3039
14/04/2023 162.50p 162.50p 160.75p 162.50p 1000
13/04/2023 162.50p 164.00p 162.50p 162.50p 0
12/04/2023 162.50p 164.50p 162.50p 162.50p 386
11/04/2023 162.50p 165.00p 160.50p 162.50p 180
06/04/2023 162.50p 162.50p 160.00p 162.50p 105166
05/04/2023 162.50p 164.25p 162.50p 162.50p 1061
04/04/2023 162.50p 163.50p 161.00p 162.50p 6271
03/04/2023 162.50p 162.50p 160.50p 162.50p 3488
31/03/2023 162.50p 163.75p 162.50p 162.50p 0
30/03/2023 162.50p 162.50p 162.00p 162.50p 1300
29/03/2023 160.00p 163.00p 160.00p 162.50p 7528
28/03/2023 160.00p 162.50p 160.00p 160.00p 0
27/03/2023 157.50p 160.00p 157.00p 160.00p 5850
24/03/2023 157.50p 165.00p 157.50p 157.50p 6740
23/03/2023 157.50p 165.00p 157.50p 157.50p 10000
22/03/2023 157.50p 157.50p 150.00p 157.50p 5000
21/03/2023 162.50p 162.50p 150.00p 157.50p 3000
20/03/2023 162.50p 165.00p 160.00p 162.50p 0
17/03/2023 162.50p 162.50p 160.00p 162.50p 0
16/03/2023 165.00p 165.00p 156.00p 162.50p 4750
15/03/2023 165.00p 165.00p 155.00p 165.00p 48684
14/03/2023 165.00p 165.00p 165.00p 165.00p 0
13/03/2023 165.00p 165.00p 165.00p 165.00p 0
10/03/2023 165.00p 168.00p 165.00p 165.00p 59760
09/03/2023 162.50p 165.00p 159.00p 165.00p 7221
08/03/2023 160.00p 165.00p 160.00p 162.50p 3088
07/03/2023 160.00p 165.00p 160.00p 160.00p 7185
06/03/2023 160.00p 162.50p 160.00p 160.00p 1436
03/03/2023 160.00p 161.67p 160.00p 160.00p 0
02/03/2023 160.00p 161.67p 160.00p 160.00p 0
01/03/2023 160.00p 160.00p 155.00p 160.00p 16850
28/02/2023 160.00p 160.00p 158.33p 160.00p 0
27/02/2023 160.00p 165.00p 160.00p 160.00p 3425
24/02/2023 165.00p 165.00p 160.00p 160.00p 2294
23/02/2023 156.00p 160.00p 156.00p 160.00p 0
22/02/2023 156.00p 156.00p 156.00p 156.00p 0
21/02/2023 153.50p 156.10p 153.50p 156.00p 2444
20/02/2023 152.50p 166.85p 145.00p 153.50p 9227
17/02/2023 149.00p 152.50p 145.00p 152.50p 8964
16/02/2023 146.50p 153.00p 146.50p 149.00p 17630
15/02/2023 156.50p 156.50p 146.50p 146.50p 32129
14/02/2023 156.50p 159.00p 153.00p 156.50p 3182
13/02/2023 156.50p 156.50p 153.00p 156.50p 18370
10/02/2023 156.50p 156.50p 153.00p 156.50p 1000
09/02/2023 156.50p 157.67p 156.50p 156.50p 0
08/02/2023 156.50p 156.50p 153.00p 156.50p 1000
07/02/2023 156.50p 156.50p 153.00p 156.50p 1000
06/02/2023 156.50p 156.50p 153.00p 156.50p 2900
03/02/2023 156.50p 156.50p 153.00p 156.50p 3578
02/02/2023 156.50p 156.50p 153.00p 156.50p 1000
01/02/2023 161.50p 161.50p 153.00p 156.50p 1051
31/01/2023 155.00p 161.50p 155.00p 161.50p 16000
30/01/2023 162.50p 162.50p 155.00p 157.50p 9780
27/01/2023 162.50p 162.50p 155.00p 162.50p 1000
26/01/2023 162.50p 165.00p 162.50p 162.50p 0
25/01/2023 162.50p 162.50p 155.00p 162.50p 1000
24/01/2023 162.50p 162.50p 155.00p 162.50p 1000
23/01/2023 160.00p 162.50p 155.00p 162.50p 25031
20/01/2023 162.50p 162.50p 155.00p 162.50p 1500
19/01/2023 162.50p 162.50p 155.00p 162.50p 3930
18/01/2023 162.50p 162.50p 156.00p 162.50p 7841
17/01/2023 162.50p 165.00p 155.00p 162.50p 7190
16/01/2023 162.50p 165.00p 162.50p 162.50p 3030
13/01/2023 162.50p 165.00p 162.50p 162.50p 0
12/01/2023 162.50p 165.00p 162.50p 162.50p 0
11/01/2023 162.50p 170.00p 162.50p 162.50p 4119
10/01/2023 162.50p 165.00p 162.50p 162.50p 0
09/01/2023 162.50p 162.50p 157.00p 162.50p 4
06/01/2023 162.50p 165.00p 162.50p 162.50p 0
05/01/2023 163.50p 163.50p 162.50p 162.50p 2100
04/01/2023 163.50p 163.50p 163.50p 163.50p 0
03/01/2023 163.50p 163.50p 155.02p 163.50p 17178
30/12/2022 163.50p 163.50p 158.00p 163.50p 5000
29/12/2022 158.50p 162.00p 157.00p 162.00p 14500
28/12/2022 157.50p 159.00p 157.45p 158.50p 13000
23/12/2022 157.50p 158.33p 157.50p 157.50p 0
22/12/2022 157.50p 158.33p 157.50p 157.50p 0
21/12/2022 157.50p 158.33p 157.50p 157.50p 0
20/12/2022 157.50p 157.50p 155.60p 157.50p 5634

*Close Price adjusted for both dividends and splits