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 |
|---|---|---|---|---|---|
| 18/01/2022 | 177.50p | 177.50p | 177.50p | 177.50p | 0 |
| 17/01/2022 | 177.50p | 177.50p | 176.24p | 177.50p | 5277 |
| 14/01/2022 | 177.50p | 181.15p | 177.50p | 177.50p | 5000 |
| 13/01/2022 | 177.50p | 180.50p | 177.50p | 177.50p | 5000 |
| 12/01/2022 | 177.50p | 184.00p | 176.00p | 177.50p | 12000 |
| 10/01/2022 | 181.00p | 182.50p | 177.00p | 182.50p | 6500 |
| 07/01/2022 | 170.00p | 181.00p | 170.00p | 181.00p | 20149 |
| 06/01/2022 | 175.00p | 178.00p | 170.00p | 170.00p | 4581 |
| 05/01/2022 | 175.00p | 180.00p | 169.24p | 175.00p | 9862 |
| 04/01/2022 | 167.50p | 176.00p | 167.50p | 175.00p | 24031 |
| 31/12/2021 | 166.00p | 168.00p | 166.00p | 167.50p | 11250 |
| 30/12/2021 | 165.00p | 167.50p | 165.00p | 167.50p | 0 |
| 29/12/2021 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 24/12/2021 | 165.00p | 170.00p | 164.00p | 165.00p | 1800 |
| 23/12/2021 | 165.00p | 170.00p | 163.50p | 165.00p | 3985 |
| 22/12/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 2941 |
| 21/12/2021 | 165.00p | 170.00p | 165.00p | 165.00p | 250 |
| 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 |
*Close Price adjusted for both dividends and splits