Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
09/12/2020 132.50p 132.50p 132.50p 132.50p 0
08/12/2020 132.50p 132.50p 132.50p 132.50p 0
07/12/2020 132.50p 132.50p 132.50p 132.50p 0
04/12/2020 132.50p 132.50p 132.50p 132.50p 0
03/12/2020 132.50p 132.50p 126.75p 132.50p 17298
02/12/2020 132.50p 132.50p 132.50p 132.50p 0
01/12/2020 125.00p 132.50p 125.00p 132.50p 6900
30/11/2020 121.50p 128.00p 121.50p 124.00p 4500
27/11/2020 121.50p 122.00p 121.50p 121.50p 3952
26/11/2020 119.00p 125.00p 119.00p 121.50p 1000
25/11/2020 119.00p 119.00p 119.00p 119.00p 0
24/11/2020 119.00p 119.00p 119.00p 119.00p 0
23/11/2020 119.00p 119.00p 117.00p 119.00p 547
20/11/2020 119.00p 119.00p 116.00p 119.00p 6262
19/11/2020 119.00p 119.00p 117.29p 119.00p 2000
18/11/2020 116.50p 116.50p 116.50p 116.50p 0
17/11/2020 116.50p 117.00p 116.50p 116.50p 486
16/11/2020 116.50p 117.50p 113.00p 116.50p 9364
13/11/2020 116.00p 116.50p 112.50p 116.50p 0
12/11/2020 116.00p 116.00p 112.00p 116.00p 11385
10/11/2020 116.00p 116.00p 116.00p 116.00p 1000
09/11/2020 116.00p 116.48p 116.00p 116.00p 600
06/11/2020 116.00p 116.00p 112.16p 116.00p 7612
05/11/2020 115.00p 117.50p 115.00p 116.00p 10000
04/11/2020 117.50p 118.55p 117.50p 117.50p 338
03/11/2020 116.00p 120.00p 115.00p 117.50p 17885
02/11/2020 116.00p 116.00p 115.00p 116.00p 0
30/10/2020 115.00p 115.00p 115.00p 115.00p 0
29/10/2020 115.00p 115.00p 115.00p 115.00p 0
28/10/2020 115.00p 115.00p 115.00p 115.00p 0
27/10/2020 115.00p 115.00p 115.00p 115.00p 0
26/10/2020 115.00p 115.00p 115.00p 115.00p 0
23/10/2020 115.00p 115.00p 115.00p 115.00p 0
22/10/2020 115.00p 117.88p 115.00p 115.00p 901
21/10/2020 115.00p 117.90p 115.00p 115.00p 2928
20/10/2020 112.50p 117.90p 112.50p 115.00p 4000
19/10/2020 112.50p 112.50p 112.50p 112.50p 0
16/10/2020 112.50p 112.50p 109.70p 112.50p 4500
15/10/2020 112.50p 120.00p 109.70p 112.50p 1100
14/10/2020 112.50p 112.50p 112.50p 112.50p 0
13/10/2020 112.50p 112.50p 110.00p 112.50p 5000
12/10/2020 112.50p 112.50p 105.00p 112.50p 6128
09/10/2020 112.50p 112.50p 112.50p 112.50p 1974
08/10/2020 112.50p 113.00p 112.50p 112.50p 1766
07/10/2020 110.00p 117.00p 101.00p 112.50p 11213
06/10/2020 96.00p 96.00p 96.00p 96.00p 0
05/10/2020 96.00p 96.00p 96.00p 96.00p 0
02/10/2020 96.00p 96.00p 96.00p 96.00p 0
01/10/2020 96.00p 96.00p 96.00p 96.00p 0
30/09/2020 96.00p 96.00p 92.00p 96.00p 1000
29/09/2020 96.00p 97.00p 96.00p 96.00p 50
28/09/2020 96.00p 97.00p 96.00p 96.00p 717
25/09/2020 95.00p 96.00p 95.00p 96.00p 4152
24/09/2020 100.50p 100.50p 100.50p 100.50p 0
23/09/2020 100.50p 100.50p 98.45p 100.50p 6000
22/09/2020 100.50p 100.50p 100.50p 100.50p 0
21/09/2020 100.50p 100.80p 98.70p 100.50p 2720
18/09/2020 100.50p 100.50p 100.00p 100.00p 232
17/09/2020 100.50p 100.50p 100.50p 100.50p 0
16/09/2020 100.50p 100.50p 100.50p 100.50p 0
15/09/2020 100.50p 100.50p 100.50p 100.50p 0
14/09/2020 100.50p 101.00p 95.00p 100.50p 6190
11/09/2020 100.50p 101.00p 100.50p 100.50p 990
10/09/2020 100.50p 101.00p 100.50p 100.50p 6000
09/09/2020 100.50p 100.50p 100.50p 100.50p 0
08/09/2020 100.50p 100.50p 100.50p 100.50p 0
07/09/2020 101.50p 101.50p 95.00p 100.50p 4977
04/09/2020 101.50p 101.50p 98.00p 101.50p 3000
03/09/2020 101.50p 101.50p 101.50p 101.50p 14568
02/09/2020 101.00p 105.00p 101.00p 101.50p 6538
01/09/2020 101.00p 101.00p 101.00p 101.00p 0
31/08/2020 101.00p 101.00p 101.00p 101.00p 0
28/08/2020 101.00p 101.00p 101.00p 101.00p 0
27/08/2020 101.00p 101.00p 101.00p 101.00p 0
26/08/2020 101.00p 104.92p 101.00p 101.00p 3808
25/08/2020 100.00p 100.00p 100.00p 100.00p 0
24/08/2020 100.00p 104.97p 100.00p 100.00p 4000
21/08/2020 100.00p 104.50p 100.00p 100.00p 1186
20/08/2020 100.00p 105.00p 100.00p 100.00p 4760
19/08/2020 100.00p 104.90p 100.00p 100.00p 4316
18/08/2020 100.00p 105.00p 100.00p 100.00p 1274
17/08/2020 99.00p 100.00p 97.90p 100.00p 12021
14/08/2020 98.00p 98.00p 98.00p 98.00p 0
13/08/2020 97.50p 99.00p 97.50p 98.00p 0
12/08/2020 98.00p 98.00p 98.00p 98.00p 0
11/08/2020 98.00p 98.00p 98.00p 98.00p 0
10/08/2020 96.50p 99.00p 96.50p 98.00p 4023
07/08/2020 95.00p 96.50p 95.00p 96.50p 0
06/08/2020 96.50p 96.50p 96.50p 96.50p 0
05/08/2020 96.50p 99.00p 96.50p 96.50p 1010
04/08/2020 99.00p 99.00p 95.00p 96.50p 966
03/08/2020 99.00p 99.00p 99.00p 99.00p 0
31/07/2020 99.00p 99.00p 99.00p 99.00p 0
30/07/2020 100.00p 100.00p 97.00p 99.00p 4882
29/07/2020 100.00p 100.00p 100.00p 100.00p 0
28/07/2020 100.00p 100.00p 100.00p 100.00p 0
27/07/2020 100.00p 100.00p 100.00p 100.00p 0
24/07/2020 100.00p 100.00p 100.00p 100.00p 0
23/07/2020 100.00p 102.50p 100.00p 100.00p 9000
22/07/2020 100.00p 102.40p 100.00p 100.00p 3941
21/07/2020 100.00p 100.00p 98.00p 100.00p 712
20/07/2020 100.00p 100.00p 100.00p 100.00p 10000
17/07/2020 100.00p 102.46p 100.00p 100.00p 5000
16/07/2020 100.00p 102.50p 100.00p 100.00p 5000
15/07/2020 100.00p 100.00p 100.00p 100.00p 0
14/07/2020 100.00p 100.00p 100.00p 100.00p 0
13/07/2020 100.00p 100.00p 100.00p 100.00p 0
10/07/2020 100.00p 102.75p 100.00p 100.00p 725
09/07/2020 100.00p 100.00p 100.00p 100.00p 0
08/07/2020 100.00p 100.00p 100.00p 100.00p 10000
07/07/2020 100.00p 100.00p 100.00p 100.00p 0
06/07/2020 100.00p 103.00p 100.00p 100.00p 635
03/07/2020 100.00p 100.00p 100.00p 100.00p 0
02/07/2020 100.00p 103.00p 100.00p 100.00p 5527
01/07/2020 99.00p 103.00p 99.00p 100.00p 966
30/06/2020 99.00p 103.00p 99.00p 99.00p 4842
29/06/2020 100.00p 101.00p 99.00p 99.00p 5196
26/06/2020 100.00p 100.00p 100.00p 100.00p 0
25/06/2020 100.00p 102.50p 100.00p 100.00p 3000
24/06/2020 100.00p 102.00p 100.00p 100.00p 1462
23/06/2020 100.00p 100.00p 100.00p 100.00p 0
22/06/2020 100.00p 100.00p 100.00p 100.00p 0
19/06/2020 100.00p 102.00p 100.00p 100.00p 2475
18/06/2020 100.00p 100.00p 100.00p 100.00p 104
17/06/2020 100.00p 100.00p 100.00p 100.00p 0
16/06/2020 100.00p 100.00p 100.00p 100.00p 0
15/06/2020 100.00p 103.00p 100.00p 100.00p 4854
12/06/2020 100.00p 100.00p 100.00p 100.00p 0
11/06/2020 100.00p 100.00p 100.00p 100.00p 0
10/06/2020 100.00p 100.00p 100.00p 100.00p 10000
09/06/2020 100.00p 104.25p 100.00p 100.00p 191
08/06/2020 100.00p 100.00p 100.00p 100.00p 9629
05/06/2020 100.00p 100.00p 100.00p 100.00p 0
04/06/2020 100.00p 104.00p 100.00p 100.00p 4849
03/06/2020 100.00p 104.00p 100.00p 100.00p 5188
02/06/2020 97.50p 100.00p 97.50p 100.00p 46950
29/05/2020 87.50p 90.00p 87.00p 88.50p 14993
28/05/2020 82.50p 82.50p 82.50p 82.50p 0
27/05/2020 82.50p 82.50p 82.50p 82.50p 24450
26/05/2020 82.50p 82.50p 79.00p 82.50p 9425
25/05/2020 82.50p 82.50p 80.00p 82.50p 13092
22/05/2020 82.50p 82.50p 80.00p 82.50p 13092
21/05/2020 82.50p 82.50p 80.50p 82.50p 1853
20/05/2020 85.00p 85.00p 70.00p 82.50p 6000
19/05/2020 85.00p 85.00p 83.00p 85.00p 347
18/05/2020 85.00p 85.00p 84.00p 85.00p 5000
15/05/2020 85.00p 85.00p 80.00p 85.00p 5000
14/05/2020 85.00p 85.00p 80.00p 85.00p 2200
13/05/2020 85.00p 85.00p 85.00p 85.00p 0
12/05/2020 85.00p 85.00p 85.00p 85.00p 0
11/05/2020 85.00p 85.00p 85.00p 85.00p 742
08/05/2020 85.00p 85.00p 85.00p 85.00p 0
07/05/2020 85.00p 85.00p 85.00p 85.00p 0
06/05/2020 85.00p 85.00p 85.00p 85.00p 0
05/05/2020 85.00p 85.00p 82.90p 85.00p 1799
04/05/2020 85.00p 85.00p 83.00p 85.00p 3012
01/05/2020 85.00p 85.00p 83.00p 85.00p 1797
30/04/2020 97.50p 97.50p 80.00p 85.00p 12933
29/04/2020 97.50p 97.50p 97.50p 97.50p 0
28/04/2020 97.50p 97.50p 97.50p 97.50p 0
27/04/2020 97.50p 97.50p 97.50p 97.50p 0
24/04/2020 97.50p 97.50p 93.00p 97.50p 2200
23/04/2020 97.50p 97.50p 97.50p 97.50p 0
22/04/2020 97.50p 97.50p 95.00p 97.50p 2631
21/04/2020 97.50p 97.50p 97.50p 97.50p 0
20/04/2020 107.50p 107.50p 95.00p 97.50p 4838
17/04/2020 107.50p 107.50p 107.50p 107.50p 0
16/04/2020 107.50p 107.50p 107.50p 107.50p 0
15/04/2020 107.50p 107.50p 95.00p 107.50p 4282
14/04/2020 107.50p 107.50p 107.50p 107.50p 0
13/04/2020 107.50p 107.50p 107.50p 107.50p 0
10/04/2020 107.50p 107.50p 107.50p 107.50p 0
09/04/2020 107.50p 107.50p 107.50p 107.50p 0
08/04/2020 107.50p 107.50p 107.50p 107.50p 0
07/04/2020 107.50p 107.50p 103.00p 107.50p 2427
06/04/2020 107.50p 107.50p 107.50p 107.50p 0
03/04/2020 107.50p 107.50p 107.50p 107.50p 0
02/04/2020 107.50p 107.50p 107.50p 107.50p 0
01/04/2020 107.50p 107.50p 107.50p 107.50p 20000
31/03/2020 107.50p 107.50p 105.00p 107.50p 2380
30/03/2020 107.50p 107.50p 105.00p 107.50p 0
27/03/2020 105.00p 105.00p 98.00p 105.00p 1500
26/03/2020 105.00p 105.00p 105.00p 105.00p 0
25/03/2020 105.00p 105.00p 100.00p 105.00p 1000
24/03/2020 105.00p 105.00p 105.00p 105.00p 0
23/03/2020 105.00p 105.00p 105.00p 105.00p 0
20/03/2020 105.00p 105.00p 101.80p 105.00p 4282
19/03/2020 105.00p 105.00p 98.00p 105.00p 3500
18/03/2020 105.00p 105.00p 100.00p 105.00p 5000
17/03/2020 105.00p 105.00p 104.50p 105.00p 100
16/03/2020 122.50p 122.50p 105.00p 105.00p 4500
13/03/2020 122.50p 122.50p 122.50p 122.50p 0
12/03/2020 122.50p 127.50p 122.50p 122.50p 0
11/03/2020 127.50p 128.00p 115.00p 127.50p 8772
10/03/2020 127.50p 127.50p 127.50p 127.50p 0
09/03/2020 127.50p 127.50p 127.50p 127.50p 0
06/03/2020 127.50p 127.50p 127.50p 127.50p 0
05/03/2020 127.50p 127.50p 127.50p 127.50p 0
04/03/2020 127.50p 127.50p 127.50p 127.50p 0
03/03/2020 127.50p 127.50p 127.50p 127.50p 0

*Close Price adjusted for both dividends and splits