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:
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Avoid Ten Lifestyle Group (TENG) by Steve Moore in ShareProphets
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Buy Aviva (AV.) by Harvey Jones in The Motley Fool
- Buy CMC Markets (CMCX) by Harvey Jones in The Motley Fool
- Buy ITV (ITV) by Simon Watkins in The Motley Fool
- Buy Legal & General Group (LGEN) by Simon Watkins in The Motley Fool
- Hold Vodafone Group (VOD) by DZ Bank
- Buy Premier Foods (PFD) by Jefferies
- Buy Intermediate Capital Group (ICG) by Deutsche Bank
- Overweight WH Smith (SMWH) by JP Morgan
- Outperform TT Electronics (TTG) by RBC Capital
- Buy International Consolidated Airlines Group SA (CDI) (IAG) by Goldman Sachs
- Neutral Dr. Martens (DOCS) by Goldman Sachs
- Buy Intermediate Capital Group (ICG) by Goldman Sachs
- Neutral Vistry Group (VTY) by JP Morgan
- Buy Babcock International Group (BAB) by Jefferies
- Buy Convatec Group (CTEC) by Jefferies
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Marks Electrical Group (MRK) by Steve Moore in ShareProphets
Helios Underwriting (HUW) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 05/07/2022 | 160.00p | 163.00p | 160.00p | 160.00p | 1000 |
| 04/07/2022 | 161.00p | 164.50p | 160.00p | 160.00p | 9672 |
| 01/07/2022 | 161.00p | 161.00p | 157.00p | 161.00p | 5000 |
| 30/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 29/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 28/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 27/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 24/06/2022 | 161.00p | 161.00p | 161.00p | 161.00p | 0 |
| 23/06/2022 | 162.50p | 162.50p | 160.00p | 161.00p | 1000 |
| 22/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 21/06/2022 | 162.50p | 165.00p | 162.50p | 162.50p | 8606 |
| 20/06/2022 | 162.50p | 162.50p | 160.50p | 162.50p | 500 |
| 17/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 16/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 15/06/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 14/06/2022 | 165.00p | 165.00p | 160.00p | 162.50p | 6102 |
| 13/06/2022 | 168.00p | 168.00p | 165.00p | 165.00p | 5955 |
| 10/06/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 09/06/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 08/06/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 07/06/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 06/06/2022 | 168.00p | 168.00p | 168.00p | 168.00p | 0 |
| 03/06/2022 | 168.00p | 169.00p | 168.00p | 168.00p | 8872 |
| 02/06/2022 | 168.00p | 169.00p | 168.00p | 168.00p | 8872 |
| 01/06/2022 | 168.00p | 169.00p | 168.00p | 168.00p | 8872 |
| 31/05/2022 | 168.00p | 169.25p | 166.40p | 168.00p | 7135 |
| 30/05/2022 | 168.00p | 169.25p | 168.00p | 168.00p | 13066 |
| 27/05/2022 | 174.00p | 174.00p | 166.00p | 168.00p | 3871 |
| 26/05/2022 | 173.00p | 173.00p | 173.00p | 173.00p | 0 |
| 25/05/2022 | 173.00p | 173.00p | 170.00p | 173.00p | 2934 |
| 24/05/2022 | 175.00p | 177.00p | 173.00p | 173.00p | 41 |
| 23/05/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/05/2022 | 175.00p | 177.32p | 175.00p | 175.00p | 4511 |
| 19/05/2022 | 175.00p | 176.00p | 171.00p | 175.00p | 10840 |
| 18/05/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 17/05/2022 | 175.00p | 176.00p | 170.00p | 175.00p | 7500 |
| 16/05/2022 | 175.00p | 175.00p | 170.00p | 175.00p | 2500 |
| 13/05/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 12/05/2022 | 174.00p | 178.00p | 172.00p | 175.00p | 14127 |
| 11/05/2022 | 170.00p | 175.00p | 170.00p | 174.00p | 8370 |
| 10/05/2022 | 172.50p | 173.00p | 169.40p | 170.00p | 6861 |
| 09/05/2022 | 172.50p | 177.00p | 172.50p | 172.50p | 562 |
| 06/05/2022 | 180.00p | 180.00p | 172.50p | 172.50p | 2599 |
| 05/05/2022 | 180.00p | 180.00p | 180.00p | 180.00p | 0 |
| 04/05/2022 | 180.00p | 180.60p | 180.00p | 180.00p | 2000 |
| 03/05/2022 | 181.00p | 181.00p | 177.25p | 180.00p | 4720 |
| 02/05/2022 | 177.50p | 181.00p | 177.50p | 181.00p | 16327 |
| 29/04/2022 | 177.50p | 181.00p | 177.50p | 181.00p | 16327 |
| 28/04/2022 | 177.50p | 177.50p | 175.00p | 177.50p | 100 |
| 27/04/2022 | 190.00p | 190.00p | 175.15p | 177.50p | 11937 |
| 26/04/2022 | 195.00p | 195.00p | 190.00p | 190.00p | 2599 |
| 25/04/2022 | 187.50p | 200.00p | 187.50p | 195.00p | 22764 |
| 22/04/2022 | 185.00p | 189.90p | 185.00p | 187.50p | 257 |
| 21/04/2022 | 185.00p | 195.00p | 184.00p | 185.00p | 10720 |
| 20/04/2022 | 185.00p | 185.00p | 183.62p | 185.00p | 707 |
| 19/04/2022 | 177.50p | 190.00p | 177.50p | 185.00p | 12959 |
| 18/04/2022 | 172.50p | 185.00p | 172.50p | 177.50p | 20135 |
| 15/04/2022 | 172.50p | 185.00p | 172.50p | 177.50p | 20135 |
| 14/04/2022 | 172.50p | 185.00p | 172.50p | 177.50p | 20135 |
| 13/04/2022 | 167.50p | 175.00p | 167.50p | 172.50p | 11265 |
| 12/04/2022 | 162.50p | 175.00p | 162.50p | 167.50p | 7046 |
| 11/04/2022 | 165.00p | 170.00p | 162.50p | 162.50p | 8974 |
| 08/04/2022 | 162.50p | 170.00p | 162.50p | 165.00p | 5686 |
| 07/04/2022 | 162.50p | 162.50p | 155.00p | 162.50p | 78000 |
| 06/04/2022 | 162.50p | 162.50p | 159.50p | 162.50p | 2000 |
| 05/04/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 04/04/2022 | 162.50p | 162.50p | 161.00p | 162.50p | 4087 |
| 01/04/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 31/03/2022 | 162.50p | 170.00p | 161.00p | 162.50p | 11234 |
| 30/03/2022 | 157.50p | 165.00p | 156.00p | 162.50p | 3730 |
| 29/03/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 28/03/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/03/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 24/03/2022 | 153.50p | 157.50p | 153.50p | 157.50p | 0 |
| 23/03/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 22/03/2022 | 153.50p | 156.12p | 152.00p | 153.50p | 8835 |
| 21/03/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 18/03/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 17/03/2022 | 153.50p | 153.50p | 153.50p | 153.50p | 0 |
| 16/03/2022 | 153.50p | 157.00p | 153.50p | 153.50p | 3184 |
| 15/03/2022 | 155.00p | 155.00p | 152.00p | 153.50p | 3295 |
| 14/03/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 11/03/2022 | 157.50p | 160.00p | 150.00p | 155.00p | 16543 |
| 10/03/2022 | 157.50p | 159.00p | 157.50p | 157.50p | 314 |
| 09/03/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 08/03/2022 | 155.00p | 158.00p | 155.00p | 155.00p | 7000 |
| 07/03/2022 | 157.50p | 157.50p | 155.00p | 155.00p | 0 |
| 04/03/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/03/2022 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 02/03/2022 | 162.50p | 162.50p | 153.50p | 157.50p | 8151 |
| 01/03/2022 | 162.50p | 162.50p | 162.50p | 162.50p | 0 |
| 28/02/2022 | 160.00p | 165.00p | 155.00p | 162.50p | 6416 |
| 25/02/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 24/02/2022 | 160.00p | 160.00p | 156.00p | 160.00p | 300 |
| 23/02/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 22/02/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 6250 |
| 21/02/2022 | 165.00p | 165.00p | 155.00p | 160.00p | 5607 |
| 18/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 17/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 15/02/2022 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 14/02/2022 | 165.00p | 169.50p | 163.00p | 165.00p | 12035 |
| 11/02/2022 | 162.50p | 165.00p | 160.00p | 165.00p | 16247 |
| 10/02/2022 | 162.50p | 164.00p | 160.00p | 162.50p | 4000 |
| 09/02/2022 | 170.00p | 170.00p | 160.00p | 162.50p | 6500 |
| 08/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 07/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 04/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 03/02/2022 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/02/2022 | 175.00p | 175.00p | 170.00p | 170.00p | 1481 |
| 01/02/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 31/01/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 28/01/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 27/01/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 26/01/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 25/01/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 24/01/2022 | 175.00p | 175.00p | 170.73p | 175.00p | 1211 |
| 21/01/2022 | 175.00p | 175.00p | 175.00p | 175.00p | 0 |
| 20/01/2022 | 177.50p | 177.50p | 175.00p | 175.00p | 0 |
| 19/01/2022 | 177.50p | 181.00p | 170.00p | 177.50p | 5552 |
| 18/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/01/2022 | 177.50p | 177.50p | 176.24p | 177.50p | 5277 |
| 14/01/2022 | 177.50p | 181.15p | 177.50p | 177.50p | 5000 |
| 13/01/2022 | 177.50p | 180.50p | 177.50p | 177.50p | 5000 |
| 12/01/2022 | 177.50p | 184.00p | 176.00p | 177.50p | 12000 |
| 10/01/2022 | 181.00p | 182.50p | 177.00p | 182.50p | 6500 |
| 07/01/2022 | 170.00p | 181.00p | 170.00p | 181.00p | 20149 |
| 06/01/2022 | 175.00p | 178.00p | 170.00p | 170.00p | 4581 |
| 05/01/2022 | 175.00p | 180.00p | 169.24p | 175.00p | 9862 |
| 04/01/2022 | 167.50p | 176.00p | 167.50p | 175.00p | 24031 |
| 31/12/2021 | 166.00p | 168.00p | 166.00p | 167.50p | 11250 |
| 30/12/2021 | 165.00p | 167.50p | 165.00p | 167.50p | 0 |
| 29/12/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/12/2021 | 165.00p | 170.00p | 164.00p | 165.00p | 1800 |
| 23/12/2021 | 165.00p | 170.00p | 163.50p | 165.00p | 3985 |
| 22/12/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 2941 |
| 21/12/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 250 |
| 20/12/2021 | 165.00p | 165.00p | 161.87p | 165.00p | 3617 |
| 17/12/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 16/12/2021 | 170.00p | 170.00p | 158.00p | 165.00p | 9257 |
| 15/12/2021 | 170.00p | 170.00p | 160.00p | 170.00p | 3888 |
| 14/12/2021 | 170.00p | 170.00p | 165.00p | 170.00p | 5000 |
| 13/12/2021 | 172.50p | 172.50p | 166.00p | 170.00p | 8091 |
| 10/12/2021 | 172.50p | 172.50p | 172.50p | 172.50p | 0 |
| 09/12/2021 | 170.00p | 180.00p | 167.50p | 172.50p | 11872 |
| 08/12/2021 | 170.00p | 177.26p | 166.60p | 170.00p | 6080 |
| 07/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 06/12/2021 | 170.00p | 177.00p | 160.00p | 170.00p | 3 |
| 03/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 02/12/2021 | 170.00p | 170.00p | 170.00p | 170.00p | 0 |
| 01/12/2021 | 172.50p | 172.50p | 165.00p | 170.00p | 20000 |
| 30/11/2021 | 170.00p | 175.00p | 160.00p | 172.50p | 10116 |
| 29/11/2021 | 170.00p | 170.00p | 162.30p | 170.00p | 533 |
| 26/11/2021 | 170.00p | 177.00p | 162.00p | 170.00p | 1611 |
| 25/11/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 24/11/2021 | 165.00p | 172.00p | 165.00p | 167.50p | 1638 |
| 23/11/2021 | 167.50p | 167.50p | 160.00p | 165.00p | 1479 |
| 22/11/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 19/11/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 18/11/2021 | 167.50p | 172.75p | 167.50p | 167.50p | 254 |
| 17/11/2021 | 167.50p | 167.50p | 167.50p | 167.50p | 0 |
| 16/11/2021 | 167.50p | 167.50p | 164.25p | 167.50p | 2725 |
| 15/11/2021 | 165.00p | 167.50p | 165.00p | 167.50p | 6060 |
| 12/11/2021 | 165.00p | 165.00p | 160.00p | 165.00p | 1898 |
| 11/11/2021 | 165.00p | 165.25p | 160.00p | 165.00p | 20160 |
| 10/11/2021 | 162.50p | 167.50p | 158.50p | 162.50p | 9455 |
| 09/11/2021 | 162.50p | 173.50p | 160.00p | 162.50p | 36677 |
| 08/11/2021 | 160.00p | 165.00p | 160.00p | 162.50p | 1200 |
| 05/11/2021 | 158.50p | 160.00p | 157.50p | 160.00p | 0 |
| 04/11/2021 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 03/11/2021 | 156.00p | 157.50p | 156.00p | 157.50p | 0 |
| 02/11/2021 | 157.50p | 161.50p | 156.00p | 156.00p | 8062 |
| 01/11/2021 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 29/10/2021 | 157.50p | 162.90p | 153.90p | 157.50p | 10548 |
| 28/10/2021 | 157.50p | 163.50p | 157.50p | 157.50p | 3000 |
| 27/10/2021 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 26/10/2021 | 157.50p | 157.50p | 157.50p | 157.50p | 0 |
| 25/10/2021 | 165.00p | 165.00p | 152.00p | 157.50p | 22856 |
| 22/10/2021 | 170.00p | 170.00p | 162.60p | 165.00p | 21946 |
| 21/10/2021 | 170.00p | 171.25p | 165.65p | 170.00p | 10680 |
| 20/10/2021 | 167.50p | 170.00p | 165.00p | 170.00p | 16070 |
| 19/10/2021 | 162.50p | 175.00p | 162.50p | 167.50p | 39355 |
| 18/10/2021 | 150.00p | 164.00p | 150.00p | 162.50p | 14011 |
| 15/10/2021 | 150.00p | 150.00p | 142.00p | 150.00p | 1989 |
| 14/10/2021 | 150.00p | 155.00p | 150.00p | 150.00p | 3125 |
| 13/10/2021 | 150.00p | 155.00p | 141.00p | 150.00p | 9678 |
| 12/10/2021 | 150.00p | 156.00p | 140.50p | 150.00p | 15854 |
| 11/10/2021 | 150.00p | 150.00p | 145.00p | 150.00p | 850 |
| 08/10/2021 | 150.00p | 157.00p | 150.00p | 150.00p | 6369 |
| 07/10/2021 | 150.00p | 150.00p | 145.00p | 150.00p | 5095 |
| 06/10/2021 | 152.50p | 152.50p | 140.00p | 150.00p | 20732 |
| 05/10/2021 | 155.00p | 155.00p | 146.73p | 152.50p | 10110 |
| 04/10/2021 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 01/10/2021 | 155.00p | 160.60p | 155.00p | 155.00p | 308 |
| 30/09/2021 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 29/09/2021 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 28/09/2021 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 27/09/2021 | 160.00p | 160.00p | 150.00p | 155.00p | 6427 |
| 24/09/2021 | 160.00p | 167.00p | 160.00p | 160.00p | 633 |
| 23/09/2021 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
*Close Price adjusted for both dividends and splits