Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
24/06/2011 70.95p 70.95p 70.95p 70.95p 0
23/06/2011 70.95p 70.95p 70.95p 70.95p 0
22/06/2011 70.95p 70.95p 70.95p 70.95p 0
21/06/2011 70.95p 70.95p 70.95p 70.95p 0
20/06/2011 70.95p 70.95p 70.95p 70.95p 0
17/06/2011 70.95p 70.95p 70.95p 70.95p 0
16/06/2011 70.95p 70.95p 70.95p 70.95p 0
15/06/2011 70.95p 70.95p 70.95p 70.95p 0
14/06/2011 70.95p 70.95p 70.95p 70.95p 0
13/06/2011 70.95p 70.95p 70.95p 70.95p 0
10/06/2011 70.95p 73.35p 70.95p 70.95p 0
09/06/2011 70.95p 73.35p 70.95p 70.95p 0
08/06/2011 70.95p 73.35p 70.95p 70.95p 0
07/06/2011 70.95p 73.35p 70.95p 70.95p 0
06/06/2011 70.95p 73.35p 70.95p 70.95p 0
03/06/2011 70.95p 73.35p 70.95p 70.95p 2146
02/06/2011 70.95p 73.40p 65.82p 70.95p 0
01/06/2011 70.95p 73.40p 65.82p 70.95p 0
31/05/2011 70.95p 73.40p 65.82p 70.95p 0
27/05/2011 70.95p 73.40p 65.82p 70.95p 0
26/05/2011 70.95p 73.40p 65.82p 70.95p 22991
25/05/2011 70.95p 70.95p 68.51p 70.95p 5109
24/05/2011 70.95p 70.95p 67.28p 70.95p 0
23/05/2011 68.51p 70.95p 67.28p 70.95p 0
20/05/2011 70.95p 70.95p 67.28p 70.95p 3576
19/05/2011 70.95p 70.95p 68.51p 70.95p 0
18/05/2011 70.95p 70.95p 68.51p 70.95p 7664
17/05/2011 70.95p 70.95p 68.51p 70.95p 0
16/05/2011 70.95p 70.95p 70.95p 70.95p 0
13/05/2011 70.95p 70.95p 70.95p 70.95p 0
12/05/2011 70.95p 73.40p 68.51p 70.95p 0
11/05/2011 70.95p 73.40p 68.51p 70.95p 0
10/05/2011 70.95p 73.40p 68.51p 70.95p 0
09/05/2011 73.40p 73.40p 68.51p 70.95p 4087
06/05/2011 73.40p 83.19p 73.40p 73.40p 0
05/05/2011 73.40p 83.19p 73.40p 73.40p 0
04/05/2011 75.85p 83.19p 73.40p 73.40p 0
03/05/2011 75.85p 83.19p 73.40p 75.85p 0
28/04/2011 75.85p 83.19p 73.40p 75.85p 0
27/04/2011 75.85p 83.19p 73.40p 75.85p 0
26/04/2011 73.40p 83.19p 73.40p 75.85p 0
21/04/2011 73.40p 83.19p 73.40p 73.40p 0
20/04/2011 73.40p 83.19p 73.40p 73.40p 0
19/04/2011 73.40p 83.19p 73.40p 73.40p 0
18/04/2011 73.40p 83.19p 73.40p 73.40p 0
15/04/2011 73.40p 83.19p 73.40p 73.40p 0
14/04/2011 73.40p 83.19p 73.40p 73.40p 0
13/04/2011 73.40p 83.19p 73.40p 73.40p 0
12/04/2011 73.40p 83.19p 73.40p 73.40p 0
11/04/2011 73.40p 83.19p 73.40p 73.40p 0
08/04/2011 73.40p 83.19p 73.40p 73.40p 0
07/04/2011 73.40p 83.19p 73.40p 73.40p 5981
06/04/2011 73.40p 81.23p 73.40p 73.40p 0
05/04/2011 73.40p 81.23p 73.40p 73.40p 0
04/04/2011 73.40p 81.23p 73.40p 73.40p 10218
01/04/2011 73.40p 73.40p 63.61p 73.40p 63827
31/03/2011 73.40p 73.40p 68.51p 73.40p 0
30/03/2011 73.40p 73.40p 68.51p 73.40p 0
29/03/2011 73.40p 73.40p 68.51p 73.40p 20436
28/03/2011 73.40p 73.40p 68.51p 73.40p 18392
25/03/2011 73.40p 73.40p 68.51p 73.40p 0
24/03/2011 73.40p 73.40p 68.51p 73.40p 2044
23/03/2011 73.40p 83.19p 73.40p 73.40p 0
22/03/2011 73.40p 83.19p 73.40p 73.40p 0
21/03/2011 73.40p 83.19p 73.40p 73.40p 0
18/03/2011 73.40p 83.19p 73.40p 73.40p 0
17/03/2011 73.40p 83.19p 73.40p 73.40p 0
16/03/2011 83.19p 83.19p 73.40p 73.40p 5109
15/03/2011 85.63p 97.87p 83.19p 83.19p 0
14/03/2011 90.53p 97.87p 90.53p 90.53p 0
11/03/2011 92.97p 97.87p 90.53p 90.53p 0
10/03/2011 97.87p 97.77p 95.42p 95.42p 0
09/03/2011 95.42p 97.77p 95.42p 95.42p 0
08/03/2011 95.42p 97.77p 95.42p 95.42p 0
07/03/2011 95.42p 97.77p 95.42p 95.42p 0
04/03/2011 95.42p 97.77p 95.42p 95.42p 3678
03/03/2011 95.42p 97.87p 95.42p 95.42p 0
02/03/2011 95.42p 97.87p 95.42p 95.42p 0
01/03/2011 95.42p 97.87p 95.42p 95.42p 0
28/02/2011 95.42p 97.87p 95.42p 95.42p 0
25/02/2011 97.87p 97.87p 95.42p 95.42p 0
24/02/2011 97.87p 97.87p 95.42p 95.42p 0
23/02/2011 95.42p 95.42p 95.42p 95.42p 0
22/02/2011 95.42p 95.42p 95.42p 95.42p 0
21/02/2011 97.87p 95.42p 95.42p 95.42p 0
18/02/2011 95.42p 95.42p 95.42p 95.42p 0
17/02/2011 95.42p 97.87p 88.08p 95.42p 0
16/02/2011 95.42p 97.87p 88.08p 95.42p 0
15/02/2011 95.42p 97.87p 88.08p 95.42p 0
14/02/2011 92.97p 97.87p 88.08p 95.42p 0
11/02/2011 95.42p 97.87p 88.08p 95.42p 0
10/02/2011 95.42p 97.87p 88.08p 95.42p 0
09/02/2011 95.42p 97.87p 88.08p 95.42p 0
08/02/2011 95.42p 97.87p 88.08p 95.42p 0
07/02/2011 95.42p 97.87p 88.08p 95.42p 0
04/02/2011 95.42p 97.87p 88.08p 95.42p 0
03/02/2011 95.42p 97.87p 88.08p 95.42p 0
02/02/2011 88.08p 95.42p 88.08p 95.42p 6376
01/02/2011 100.31p 100.31p 100.31p 100.31p 0
31/01/2011 100.31p 100.31p 100.31p 100.31p 0
28/01/2011 100.31p 100.31p 100.31p 100.31p 0
27/01/2011 100.31p 100.31p 100.31p 100.31p 0
26/01/2011 100.31p 100.31p 100.31p 100.31p 0
25/01/2011 100.31p 100.31p 100.31p 100.31p 0
24/01/2011 97.87p 100.31p 97.87p 100.31p 0
21/01/2011 105.21p 105.21p 100.31p 100.31p 0
20/01/2011 105.21p 105.21p 105.21p 105.21p 0
19/01/2011 105.21p 105.21p 105.21p 105.21p 0
18/01/2011 105.21p 105.21p 105.21p 105.21p 0
17/01/2011 0.00p 107.65p 105.21p 105.21p 0
14/01/2011 0.00p 105.21p 105.21p 105.21p 0
13/01/2011 101.54p 112.06p 101.54p 105.21p 0
12/01/2011 101.54p 112.06p 101.54p 105.21p 12466
11/01/2011 102.76p 105.21p 102.76p 105.21p 5988
10/01/2011 100.31p 100.31p 100.31p 100.31p 0
07/01/2011 100.31p 100.31p 100.31p 100.31p 0
06/01/2011 100.31p 100.31p 100.31p 100.31p 0
05/01/2011 100.31p 100.31p 100.31p 100.31p 0
04/01/2011 100.31p 100.31p 100.31p 100.31p 0
31/12/2010 100.31p 102.76p 100.31p 102.76p 0
30/12/2010 100.31p 100.31p 100.31p 100.31p 0
29/12/2010 100.31p 100.31p 100.31p 100.31p 0
24/12/2010 100.31p 100.31p 100.31p 100.31p 0
23/12/2010 100.31p 100.31p 100.31p 100.31p 0
22/12/2010 100.31p 100.31p 96.64p 100.31p 9196
21/12/2010 92.97p 107.65p 92.97p 100.31p 9196
20/12/2010 92.97p 92.97p 92.97p 92.97p 0

*Close Price adjusted for both dividends and splits