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:
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
- Outperform Volution Group (FAN) by RBC Capital
- Sector Perform Currys (CURY) by RBC Capital
Helios Underwriting (HUW) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 25/10/2022 | 155.00p | 156.50p | 155.00p | 156.50p | 3205 |
| 24/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
| 21/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
| 20/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
| 19/10/2022 | 155.00p | 155.00p | 153.33p | 155.00p | 0 |
| 18/10/2022 | 155.00p | 157.00p | 151.00p | 155.00p | 1404 |
| 17/10/2022 | 155.00p | 155.00p | 151.00p | 155.00p | 1400 |
| 14/10/2022 | 155.00p | 155.00p | 151.00p | 155.00p | 1863 |
| 13/10/2022 | 152.50p | 155.00p | 151.00p | 155.00p | 1800 |
| 12/10/2022 | 152.50p | 152.50p | 149.00p | 152.50p | 3360 |
| 11/10/2022 | 152.50p | 152.50p | 149.05p | 152.50p | 1200 |
| 10/10/2022 | 149.00p | 152.50p | 149.00p | 152.50p | 1771 |
| 07/10/2022 | 149.00p | 149.00p | 149.00p | 149.00p | 2363 |
| 06/10/2022 | 149.00p | 149.00p | 148.45p | 149.00p | 4040 |
| 05/10/2022 | 149.00p | 157.00p | 147.42p | 149.00p | 12638 |
| 04/10/2022 | 149.00p | 149.00p | 149.00p | 149.00p | 0 |
| 03/10/2022 | 150.00p | 152.00p | 145.00p | 149.00p | 7345 |
| 30/09/2022 | 156.50p | 158.00p | 150.00p | 150.00p | 11375 |
| 29/09/2022 | 157.50p | 159.75p | 150.00p | 156.50p | 1130 |
| 28/09/2022 | 157.50p | 157.50p | 153.00p | 157.50p | 6536 |
| 27/09/2022 | 158.50p | 158.50p | 157.50p | 157.50p | 0 |
| 26/09/2022 | 158.50p | 160.00p | 155.00p | 158.50p | 9851 |
| 23/09/2022 | 155.00p | 160.00p | 155.00p | 158.50p | 12000 |
| 22/09/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 21/09/2022 | 155.00p | 159.80p | 152.00p | 155.00p | 18642 |
| 20/09/2022 | 147.50p | 155.50p | 147.50p | 155.00p | 22158 |
| 19/09/2022 | 143.50p | 147.50p | 143.50p | 147.50p | 17933 |
| 16/09/2022 | 143.50p | 147.50p | 143.50p | 147.50p | 17933 |
| 15/09/2022 | 143.50p | 143.50p | 143.15p | 143.50p | 699 |
| 14/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 13/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 12/09/2022 | 143.50p | 147.00p | 143.50p | 143.50p | 1 |
| 09/09/2022 | 143.50p | 143.50p | 143.50p | 143.50p | 0 |
| 08/09/2022 | 145.00p | 145.00p | 142.60p | 143.50p | 285 |
| 07/09/2022 | 145.00p | 145.00p | 145.00p | 145.00p | 0 |
| 06/09/2022 | 150.00p | 150.00p | 140.00p | 145.00p | 15708 |
| 05/09/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 02/09/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 01/09/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 31/08/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 30/08/2022 | 150.00p | 156.00p | 150.00p | 150.00p | 3220 |
| 29/08/2022 | 150.00p | 150.00p | 144.00p | 150.00p | 1055 |
| 26/08/2022 | 150.00p | 150.00p | 144.00p | 150.00p | 1055 |
| 25/08/2022 | 150.00p | 159.50p | 144.00p | 150.00p | 7766 |
| 24/08/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 23/08/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 22/08/2022 | 150.00p | 150.00p | 150.00p | 150.00p | 0 |
| 19/08/2022 | 150.00p | 150.00p | 141.25p | 150.00p | 6500 |
| 18/08/2022 | 152.50p | 153.75p | 145.00p | 150.00p | 7114 |
| 17/08/2022 | 153.00p | 153.00p | 144.07p | 153.00p | 6100 |
| 16/08/2022 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 15/08/2022 | 153.00p | 153.00p | 146.50p | 153.00p | 1311 |
| 12/08/2022 | 153.00p | 153.00p | 153.00p | 153.00p | 0 |
| 11/08/2022 | 152.50p | 157.00p | 152.50p | 153.00p | 7237 |
| 10/08/2022 | 152.50p | 153.75p | 146.00p | 152.50p | 1159 |
| 09/08/2022 | 155.00p | 155.00p | 150.10p | 152.50p | 23 |
| 08/08/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 05/08/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 04/08/2022 | 155.00p | 155.00p | 155.00p | 155.00p | 0 |
| 03/08/2022 | 156.00p | 156.00p | 148.00p | 155.00p | 5649 |
| 02/08/2022 | 158.50p | 158.50p | 148.00p | 156.00p | 8872 |
| 01/08/2022 | 161.00p | 166.00p | 152.37p | 158.50p | 5150 |
| 29/07/2022 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 28/07/2022 | 158.50p | 158.50p | 152.90p | 158.50p | 1140 |
| 27/07/2022 | 158.50p | 165.00p | 158.50p | 158.50p | 9333 |
| 26/07/2022 | 158.50p | 162.32p | 152.00p | 158.50p | 10637 |
| 25/07/2022 | 158.50p | 163.00p | 158.50p | 158.50p | 1835 |
| 22/07/2022 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 21/07/2022 | 158.50p | 158.50p | 158.50p | 158.50p | 0 |
| 20/07/2022 | 158.50p | 164.87p | 152.00p | 158.50p | 13348 |
| 19/07/2022 | 158.50p | 164.82p | 158.50p | 158.50p | 15 |
| 18/07/2022 | 158.50p | 164.87p | 158.50p | 158.50p | 3355 |
| 15/07/2022 | 156.50p | 164.87p | 156.50p | 158.50p | 3485 |
| 14/07/2022 | 156.50p | 161.00p | 156.50p | 156.50p | 20350 |
| 13/07/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 12/07/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 11/07/2022 | 159.00p | 161.00p | 156.50p | 156.50p | 4833 |
| 08/07/2022 | 159.00p | 159.00p | 157.00p | 159.00p | 1000 |
| 07/07/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 06/07/2022 | 160.00p | 160.00p | 160.00p | 160.00p | 0 |
| 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 |
*Close Price adjusted for both dividends and splits