Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
22/09/2021 160.00p 160.00p 152.50p 160.00p 3000
21/09/2021 160.00p 169.00p 159.00p 160.00p 627
20/09/2021 162.50p 162.50p 155.75p 160.00p 1518
17/09/2021 162.50p 162.50p 157.25p 162.50p 573
16/09/2021 167.50p 167.50p 162.25p 162.50p 479
15/09/2021 167.50p 167.50p 167.50p 167.50p 0
14/09/2021 167.50p 167.50p 167.50p 167.50p 0
13/09/2021 167.50p 167.50p 163.88p 167.50p 7500
10/09/2021 167.50p 175.00p 163.25p 167.50p 6286
09/09/2021 157.50p 175.00p 155.50p 167.50p 16810
08/09/2021 157.50p 157.50p 157.50p 157.50p 0
07/09/2021 157.50p 157.50p 157.50p 157.50p 17500
06/09/2021 157.50p 157.50p 140.00p 157.50p 12720
03/09/2021 157.50p 157.50p 157.50p 157.50p 0
02/09/2021 157.50p 157.50p 156.50p 157.50p 1000
01/09/2021 157.50p 157.50p 154.75p 157.50p 8982
31/08/2021 157.50p 160.00p 157.50p 157.50p 398
27/08/2021 157.50p 157.50p 157.50p 157.50p 0
26/08/2021 157.50p 157.50p 157.50p 157.50p 0
25/08/2021 157.50p 157.50p 157.50p 157.50p 0
24/08/2021 157.50p 157.50p 157.50p 157.50p 0
23/08/2021 157.50p 160.00p 157.50p 157.50p 3000
20/08/2021 157.50p 157.50p 157.50p 157.50p 0
19/08/2021 157.50p 157.50p 155.00p 157.00p 7881
18/08/2021 157.50p 160.00p 157.50p 157.50p 30000
17/08/2021 157.50p 158.50p 157.50p 157.50p 33
16/08/2021 155.00p 160.00p 155.00p 157.50p 5696
13/08/2021 155.00p 155.00p 152.00p 155.00p 98
12/08/2021 150.00p 155.00p 150.00p 155.00p 7327
11/08/2021 150.00p 154.90p 150.00p 150.00p 4560
10/08/2021 150.00p 150.00p 150.00p 150.00p 0
09/08/2021 147.50p 154.00p 147.50p 150.00p 6946
06/08/2021 147.50p 148.00p 147.50p 147.50p 4500
05/08/2021 147.50p 152.50p 147.50p 147.50p 16888
04/08/2021 147.50p 150.00p 147.00p 147.50p 12533
03/08/2021 142.50p 150.00p 141.00p 147.50p 10380
02/08/2021 142.50p 148.76p 141.00p 142.50p 13254
30/07/2021 142.50p 143.90p 140.05p 142.50p 8473
29/07/2021 142.50p 143.90p 142.00p 142.50p 18812
28/07/2021 142.50p 144.00p 142.50p 142.50p 11775
27/07/2021 142.50p 145.00p 140.00p 142.50p 43071
26/07/2021 155.00p 155.00p 142.00p 142.50p 56414
23/07/2021 155.00p 155.00p 151.00p 155.00p 10200
22/07/2021 155.00p 155.00p 150.55p 155.00p 4352
21/07/2021 155.00p 155.00p 150.00p 155.00p 19517
20/07/2021 152.50p 152.50p 150.70p 152.50p 793
19/07/2021 156.50p 156.50p 150.00p 152.50p 8799
16/07/2021 156.50p 156.50p 156.50p 156.50p 0
15/07/2021 156.50p 156.50p 156.50p 156.50p 0
14/07/2021 156.50p 156.50p 155.03p 156.50p 37
13/07/2021 156.50p 156.50p 155.00p 156.50p 277
12/07/2021 156.50p 156.50p 156.50p 156.50p 0
09/07/2021 156.50p 156.50p 156.50p 156.50p 0
08/07/2021 156.50p 156.50p 156.50p 156.50p 2000
07/07/2021 156.50p 156.50p 156.50p 156.50p 0
06/07/2021 156.50p 156.50p 155.03p 156.50p 10
05/07/2021 156.50p 156.50p 156.50p 156.50p 0
02/07/2021 156.50p 156.50p 156.50p 156.50p 0
01/07/2021 165.00p 165.00p 155.00p 156.50p 1207
30/06/2021 156.50p 156.50p 155.03p 156.50p 3430
29/06/2021 162.50p 162.50p 156.50p 156.50p 1837
28/06/2021 162.50p 162.50p 157.00p 162.50p 12951
25/06/2021 162.50p 162.50p 161.00p 162.50p 681
24/06/2021 167.50p 167.50p 160.00p 162.50p 4981
23/06/2021 167.50p 167.50p 166.50p 167.50p 2500
22/06/2021 170.00p 171.00p 167.50p 167.50p 584
21/06/2021 172.50p 177.00p 167.00p 170.00p 23700
18/06/2021 172.50p 177.00p 165.75p 172.50p 16474
17/06/2021 172.50p 172.50p 166.00p 172.50p 18000
16/06/2021 172.50p 177.00p 165.00p 172.50p 33809
15/06/2021 172.50p 172.50p 165.00p 172.50p 750
14/06/2021 172.50p 172.50p 165.00p 172.50p 24497
11/06/2021 165.00p 172.50p 157.00p 172.50p 5027
10/06/2021 162.50p 166.25p 162.50p 162.50p 1000
09/06/2021 162.50p 162.50p 162.50p 162.50p 0
08/06/2021 162.50p 162.50p 162.50p 162.50p 0
07/06/2021 162.50p 163.00p 162.50p 162.50p 100
04/06/2021 162.50p 163.45p 155.90p 162.50p 11497
03/06/2021 162.50p 162.50p 162.50p 162.50p 0
02/06/2021 162.50p 162.50p 162.50p 162.50p 0
01/06/2021 162.50p 162.50p 155.00p 162.50p 102400
28/05/2021 162.50p 165.00p 162.50p 162.50p 3530
27/05/2021 157.50p 160.00p 157.50p 160.00p 3129
26/05/2021 160.00p 160.00p 150.20p 157.50p 7000
25/05/2021 160.00p 160.00p 151.00p 160.00p 3312
24/05/2021 162.50p 162.50p 152.14p 160.00p 3975
21/05/2021 162.50p 162.50p 155.50p 162.50p 4188
20/05/2021 162.50p 162.50p 162.50p 162.50p 0
19/05/2021 162.50p 162.50p 162.50p 162.50p 0
18/05/2021 162.50p 162.50p 156.00p 162.50p 9926
17/05/2021 162.50p 169.85p 156.00p 162.50p 1200
14/05/2021 162.50p 162.50p 162.50p 162.50p 0
13/05/2021 160.00p 168.85p 154.50p 162.50p 11250
12/05/2021 160.00p 160.00p 154.00p 160.00p 293
11/05/2021 160.00p 169.80p 154.00p 160.00p 3566
10/05/2021 160.00p 160.00p 153.85p 160.00p 3500
07/05/2021 160.00p 160.00p 151.00p 160.00p 298
06/05/2021 160.00p 165.00p 152.00p 160.00p 17667
05/05/2021 160.00p 165.00p 157.00p 160.00p 21524
04/05/2021 157.50p 160.00p 145.00p 160.00p 35585
30/04/2021 151.00p 158.06p 148.00p 157.50p 55570
29/04/2021 151.00p 151.70p 150.00p 151.00p 28000
28/04/2021 152.50p 154.00p 150.00p 151.00p 52186
27/04/2021 167.50p 167.50p 149.50p 152.50p 16442
26/04/2021 170.00p 170.00p 160.00p 167.50p 4455
23/04/2021 170.00p 170.00p 165.00p 170.00p 1626
22/04/2021 170.00p 170.00p 165.00p 170.00p 9000
21/04/2021 170.00p 170.00p 165.00p 170.00p 4106
20/04/2021 170.00p 170.00p 165.00p 170.00p 5121
19/04/2021 170.00p 170.00p 165.00p 170.00p 3628
16/04/2021 170.00p 170.00p 165.00p 170.00p 6679
15/04/2021 170.00p 170.00p 165.10p 170.00p 1877
14/04/2021 170.00p 170.00p 170.00p 170.00p 0
13/04/2021 172.50p 172.50p 162.00p 170.00p 8505
12/04/2021 172.50p 172.50p 167.25p 172.50p 2982
09/04/2021 172.50p 172.50p 162.00p 172.50p 8097
08/04/2021 172.50p 172.50p 165.00p 172.50p 5000
07/04/2021 175.00p 175.00p 172.50p 172.50p 9638
06/04/2021 175.00p 175.00p 166.00p 175.00p 674
01/04/2021 175.00p 175.00p 175.00p 175.00p 424
31/03/2021 175.00p 175.00p 175.00p 175.00p 1140
30/03/2021 175.00p 175.00p 175.00p 175.00p 4394
29/03/2021 175.00p 179.55p 166.00p 175.00p 8554
26/03/2021 175.00p 175.00p 166.00p 175.00p 3344
25/03/2021 172.50p 179.85p 165.85p 175.00p 4363
24/03/2021 172.50p 172.50p 172.50p 172.50p 0
23/03/2021 172.50p 172.50p 165.00p 172.50p 20000
22/03/2021 172.50p 178.50p 172.50p 172.50p 1790
19/03/2021 166.00p 172.50p 163.90p 172.50p 4954
18/03/2021 166.00p 170.00p 163.00p 166.00p 4647
17/03/2021 166.00p 170.00p 166.00p 166.00p 2188
16/03/2021 162.50p 170.00p 160.13p 166.00p 8851
15/03/2021 162.50p 164.20p 160.00p 162.50p 7156
12/03/2021 162.50p 164.55p 162.50p 162.50p 5345
11/03/2021 162.50p 165.00p 160.57p 162.50p 15705
10/03/2021 167.50p 168.00p 160.50p 162.50p 17859
09/03/2021 170.00p 178.00p 165.20p 167.50p 26324

*Close Price adjusted for both dividends and splits