Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/04/2024 162.50p 163.00p 161.00p 162.50p 3249
18/04/2024 162.50p 164.00p 161.00p 162.50p 3794
17/04/2024 162.50p 162.86p 162.50p 162.50p 0
16/04/2024 165.00p 165.00p 160.00p 162.50p 23283
15/04/2024 165.00p 167.00p 160.00p 165.00p 4825
12/04/2024 166.00p 166.00p 160.30p 165.00p 26288
11/04/2024 175.00p 175.00p 162.00p 166.00p 3313
10/04/2024 175.00p 176.00p 173.33p 175.00p 0
09/04/2024 176.00p 176.00p 172.00p 176.00p 12400
08/04/2024 177.50p 179.60p 172.00p 176.00p 67813
05/04/2024 177.50p 177.50p 176.36p 177.50p 0
04/04/2024 181.50p 181.50p 175.00p 177.50p 19266
03/04/2024 181.50p 181.50p 177.29p 178.00p 44758
02/04/2024 180.00p 184.88p 178.00p 181.50p 46452
28/03/2024 182.50p 185.00p 176.00p 180.00p 9420
27/03/2024 180.00p 185.00p 180.00p 182.50p 534
26/03/2024 180.00p 185.00p 175.00p 180.00p 37700
25/03/2024 178.50p 180.00p 177.00p 180.00p 16858
22/03/2024 178.50p 178.84p 177.00p 178.50p 2910
21/03/2024 178.50p 179.00p 175.00p 177.50p 8505
20/03/2024 177.50p 177.50p 177.50p 178.50p 10
19/03/2024 177.50p 179.97p 175.83p 177.50p 2337
18/03/2024 176.00p 180.00p 174.40p 178.50p 6478
15/03/2024 172.00p 178.00p 172.00p 176.00p 5451
14/03/2024 171.50p 175.75p 170.00p 172.00p 24872
13/03/2024 172.50p 175.00p 166.00p 174.00p 65499
12/03/2024 162.50p 184.00p 162.50p 172.50p 61271
11/03/2024 148.50p 165.00p 148.50p 162.50p 91668
08/03/2024 138.50p 151.79p 138.32p 149.50p 69655
07/03/2024 136.00p 140.00p 135.00p 138.50p 37166
06/03/2024 136.00p 136.90p 136.00p 136.00p 17360
05/03/2024 135.50p 137.00p 135.00p 136.00p 41854
04/03/2024 136.00p 136.84p 135.50p 135.50p 17032
01/03/2024 141.50p 145.00p 136.00p 136.00p 15545
29/02/2024 141.50p 141.50p 141.00p 141.50p 7089
28/02/2024 141.50p 145.00p 141.50p 141.50p 1333
27/02/2024 142.50p 145.00p 136.00p 141.50p 3951
26/02/2024 142.50p 145.00p 142.00p 142.50p 31675
23/02/2024 142.50p 143.18p 142.50p 142.50p 0
22/02/2024 142.50p 143.00p 142.50p 142.50p 10543
21/02/2024 141.00p 142.50p 141.00p 142.50p 7200
20/02/2024 141.00p 141.00p 140.00p 141.00p 313
19/02/2024 141.00p 142.00p 140.00p 141.00p 199119
16/02/2024 141.00p 142.00p 141.00p 141.00p 16424
15/02/2024 140.00p 142.00p 140.00p 141.00p 14080
14/02/2024 140.00p 140.00p 139.00p 139.00p 10000
13/02/2024 140.00p 140.00p 138.00p 140.00p 5289
12/02/2024 140.00p 141.50p 138.25p 140.00p 20326
09/02/2024 140.00p 142.00p 138.12p 140.00p 11637
08/02/2024 140.00p 140.00p 139.09p 140.00p 0
07/02/2024 141.00p 141.00p 140.00p 140.00p 11262
06/02/2024 142.00p 142.00p 140.00p 141.50p 18000
05/02/2024 143.00p 143.70p 140.00p 142.00p 39650
02/02/2024 145.00p 145.00p 142.50p 143.00p 3337
01/02/2024 145.00p 145.00p 145.00p 145.00p 7398
31/01/2024 145.00p 146.00p 145.00p 146.00p 2500
30/01/2024 145.00p 146.57p 145.00p 146.00p 0
29/01/2024 144.00p 147.00p 144.00p 146.00p 27732
26/01/2024 144.00p 148.00p 141.60p 145.00p 41476
25/01/2024 145.00p 145.00p 145.00p 145.00p 51592
24/01/2024 151.00p 151.00p 150.00p 150.00p 52200
23/01/2024 150.00p 152.00p 147.20p 152.00p 63796
22/01/2024 150.00p 150.00p 150.00p 150.00p 547600
19/01/2024 147.50p 150.00p 147.00p 150.00p 360945
18/01/2024 147.50p 148.00p 145.00p 147.50p 34979
17/01/2024 147.50p 148.00p 147.50p 147.50p 2500
16/01/2024 147.50p 148.00p 145.00p 147.50p 6582
15/01/2024 147.50p 147.50p 145.00p 147.50p 104
12/01/2024 147.50p 147.50p 147.14p 147.50p 0
11/01/2024 150.00p 150.00p 145.00p 147.50p 41052
10/01/2024 150.00p 150.00p 145.00p 150.00p 137378
09/01/2024 147.50p 150.00p 145.00p 150.00p 6002
08/01/2024 147.50p 147.50p 146.07p 147.50p 0
05/01/2024 147.50p 150.00p 145.00p 147.50p 71184
04/01/2024 147.50p 147.50p 146.07p 147.50p 0
03/01/2024 152.50p 152.50p 147.00p 147.50p 154009
02/01/2024 152.50p 152.50p 150.00p 152.50p 142305
29/12/2023 152.50p 152.50p 150.00p 152.50p 66000
28/12/2023 152.50p 154.00p 150.00p 152.50p 69215
27/12/2023 152.50p 152.50p 150.00p 152.50p 66000
22/12/2023 152.50p 152.50p 150.00p 152.50p 129248
21/12/2023 153.50p 155.00p 148.06p 152.50p 214283
20/12/2023 153.50p 153.50p 150.00p 153.50p 89818
19/12/2023 153.50p 153.50p 150.00p 153.50p 120916
18/12/2023 153.50p 157.00p 147.00p 153.50p 25248
15/12/2023 156.50p 156.50p 140.00p 153.50p 408601
14/12/2023 158.00p 158.00p 152.00p 156.50p 6262
13/12/2023 158.00p 158.00p 153.00p 158.00p 16162
12/12/2023 158.00p 158.00p 153.00p 158.00p 11150
11/12/2023 158.00p 163.00p 153.50p 158.00p 6257
08/12/2023 156.50p 160.00p 140.00p 156.50p 228833
07/12/2023 156.50p 156.50p 153.00p 156.50p 45000
06/12/2023 156.50p 156.50p 153.00p 156.50p 45000
05/12/2023 156.50p 159.00p 153.00p 156.50p 75010
04/12/2023 156.50p 160.00p 153.00p 156.50p 74548
01/12/2023 156.50p 157.00p 153.00p 156.50p 76457
30/11/2023 156.50p 156.50p 153.00p 156.50p 74764
29/11/2023 156.50p 156.50p 153.00p 156.50p 73927
28/11/2023 156.50p 158.00p 153.00p 156.50p 229144
27/11/2023 156.50p 156.50p 153.00p 156.50p 152087
24/11/2023 156.50p 158.00p 153.00p 156.50p 85276
23/11/2023 156.50p 156.50p 153.00p 156.50p 68946
22/11/2023 156.50p 157.00p 156.50p 156.50p 4000
21/11/2023 156.50p 160.00p 153.00p 156.50p 22500
20/11/2023 156.50p 157.00p 156.50p 156.50p 0
17/11/2023 156.50p 160.00p 156.50p 156.50p 220008
16/11/2023 156.50p 157.00p 156.50p 156.50p 0
15/11/2023 158.00p 162.00p 156.50p 156.50p 889
14/11/2023 156.50p 159.30p 153.00p 158.00p 2254
13/11/2023 159.00p 162.20p 153.00p 156.50p 4804
10/11/2023 159.00p 159.57p 159.00p 159.00p 0
09/11/2023 159.00p 163.00p 155.80p 159.00p 15488
08/11/2023 155.00p 159.00p 155.00p 159.00p 15829
07/11/2023 153.00p 153.60p 150.00p 153.00p 412000
06/11/2023 153.00p 154.20p 151.98p 153.00p 127997
03/11/2023 153.00p 154.20p 153.00p 153.00p 66824
02/11/2023 153.00p 154.20p 153.00p 153.00p 216000
01/11/2023 153.00p 153.00p 150.00p 153.00p 8348
31/10/2023 153.00p 156.00p 151.80p 153.00p 3318
30/10/2023 153.00p 156.00p 150.18p 153.00p 26282
27/10/2023 153.00p 162.00p 151.80p 153.00p 15386
26/10/2023 150.50p 155.00p 150.00p 153.00p 43602
25/10/2023 145.50p 150.50p 145.50p 150.50p 11882
24/10/2023 145.00p 145.50p 143.15p 145.50p 9781
23/10/2023 144.00p 148.00p 142.40p 145.00p 6176
20/10/2023 143.00p 147.84p 141.10p 144.00p 2741
19/10/2023 143.00p 145.14p 141.00p 143.00p 6391
18/10/2023 136.50p 143.00p 136.50p 143.00p 8745
17/10/2023 136.50p 136.50p 136.00p 136.50p 0
16/10/2023 138.00p 139.79p 136.50p 136.50p 2819
13/10/2023 138.00p 142.70p 135.00p 138.00p 3324
12/10/2023 138.00p 143.00p 133.30p 138.00p 11450
11/10/2023 135.00p 138.00p 130.30p 138.00p 123645
10/10/2023 135.00p 135.00p 130.30p 135.00p 1000
09/10/2023 129.00p 129.34p 128.06p 129.00p 5441
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

*Close Price adjusted for both dividends and splits