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 |
|---|---|---|---|---|---|
| 23/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 22/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 19/06/2020 | 100.00p | 102.00p | 100.00p | 100.00p | 2475 |
| 18/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 104 |
| 17/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 16/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 15/06/2020 | 100.00p | 103.00p | 100.00p | 100.00p | 4854 |
| 12/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 11/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 10/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 10000 |
| 09/06/2020 | 100.00p | 104.25p | 100.00p | 100.00p | 191 |
| 08/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 9629 |
| 05/06/2020 | 100.00p | 100.00p | 100.00p | 100.00p | 0 |
| 04/06/2020 | 100.00p | 104.00p | 100.00p | 100.00p | 4849 |
| 03/06/2020 | 100.00p | 104.00p | 100.00p | 100.00p | 5188 |
| 02/06/2020 | 97.50p | 100.00p | 97.50p | 100.00p | 46950 |
| 29/05/2020 | 87.50p | 90.00p | 87.00p | 88.50p | 14993 |
| 28/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 0 |
| 27/05/2020 | 82.50p | 82.50p | 82.50p | 82.50p | 24450 |
| 26/05/2020 | 82.50p | 82.50p | 79.00p | 82.50p | 9425 |
| 25/05/2020 | 82.50p | 82.50p | 80.00p | 82.50p | 13092 |
| 22/05/2020 | 82.50p | 82.50p | 80.00p | 82.50p | 13092 |
| 21/05/2020 | 82.50p | 82.50p | 80.50p | 82.50p | 1853 |
| 20/05/2020 | 85.00p | 85.00p | 70.00p | 82.50p | 6000 |
| 19/05/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 347 |
| 18/05/2020 | 85.00p | 85.00p | 84.00p | 85.00p | 5000 |
| 15/05/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 5000 |
| 14/05/2020 | 85.00p | 85.00p | 80.00p | 85.00p | 2200 |
| 13/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 12/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 11/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 742 |
| 08/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 07/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 06/05/2020 | 85.00p | 85.00p | 85.00p | 85.00p | 0 |
| 05/05/2020 | 85.00p | 85.00p | 82.90p | 85.00p | 1799 |
| 04/05/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 3012 |
| 01/05/2020 | 85.00p | 85.00p | 83.00p | 85.00p | 1797 |
| 30/04/2020 | 97.50p | 97.50p | 80.00p | 85.00p | 12933 |
| 29/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 28/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 27/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 24/04/2020 | 97.50p | 97.50p | 93.00p | 97.50p | 2200 |
| 23/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 22/04/2020 | 97.50p | 97.50p | 95.00p | 97.50p | 2631 |
| 21/04/2020 | 97.50p | 97.50p | 97.50p | 97.50p | 0 |
| 20/04/2020 | 107.50p | 107.50p | 95.00p | 97.50p | 4838 |
| 17/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 16/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 15/04/2020 | 107.50p | 107.50p | 95.00p | 107.50p | 4282 |
| 14/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 13/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 10/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 09/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 08/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 07/04/2020 | 107.50p | 107.50p | 103.00p | 107.50p | 2427 |
| 06/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 03/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 02/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 0 |
| 01/04/2020 | 107.50p | 107.50p | 107.50p | 107.50p | 20000 |
| 31/03/2020 | 107.50p | 107.50p | 105.00p | 107.50p | 2380 |
| 30/03/2020 | 107.50p | 107.50p | 105.00p | 107.50p | 0 |
| 27/03/2020 | 105.00p | 105.00p | 98.00p | 105.00p | 1500 |
| 26/03/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 25/03/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 1000 |
| 24/03/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 23/03/2020 | 105.00p | 105.00p | 105.00p | 105.00p | 0 |
| 20/03/2020 | 105.00p | 105.00p | 101.80p | 105.00p | 4282 |
| 19/03/2020 | 105.00p | 105.00p | 98.00p | 105.00p | 3500 |
| 18/03/2020 | 105.00p | 105.00p | 100.00p | 105.00p | 5000 |
| 17/03/2020 | 105.00p | 105.00p | 104.50p | 105.00p | 100 |
| 16/03/2020 | 122.50p | 122.50p | 105.00p | 105.00p | 4500 |
| 13/03/2020 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 12/03/2020 | 122.50p | 127.50p | 122.50p | 122.50p | 0 |
| 11/03/2020 | 127.50p | 128.00p | 115.00p | 127.50p | 8772 |
| 10/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 09/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 06/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 05/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 04/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 03/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 02/03/2020 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 28/02/2020 | 127.50p | 132.50p | 127.50p | 127.50p | 0 |
| 27/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 26/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 25/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 24/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 21/02/2020 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 20/02/2020 | 137.50p | 137.50p | 125.00p | 132.50p | 4156 |
| 19/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 18/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 17/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 14/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 13/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 12/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 11/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 10/02/2020 | 137.50p | 137.50p | 130.00p | 137.50p | 3000 |
| 07/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 06/02/2020 | 137.50p | 137.50p | 137.00p | 137.50p | 80 |
| 05/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 04/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 03/02/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 31/01/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 30/01/2020 | 137.50p | 137.50p | 137.50p | 137.50p | 0 |
| 29/01/2020 | 137.50p | 137.50p | 135.00p | 137.50p | 0 |
| 28/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 27/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 24/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 23/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 22/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 21/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 20/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 17/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 16/01/2020 | 135.00p | 135.00p | 130.00p | 135.00p | 154180 |
| 15/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 14/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 13/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 10/01/2020 | 135.00p | 135.00p | 130.50p | 135.00p | 1327 |
| 09/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 07/01/2020 | 135.00p | 135.00p | 130.50p | 135.00p | 975 |
| 06/01/2020 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 03/01/2020 | 133.50p | 135.00p | 133.50p | 135.00p | 4400 |
| 02/01/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 01/01/2020 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 31/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 30/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 27/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 26/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 25/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 24/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 23/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 20/12/2019 | 133.50p | 133.50p | 133.50p | 133.50p | 0 |
| 19/12/2019 | 132.50p | 133.50p | 127.50p | 133.50p | 10000 |
| 18/12/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 17/12/2019 | 132.00p | 136.00p | 128.00p | 132.50p | 5172 |
| 16/12/2019 | 132.00p | 139.84p | 132.00p | 132.00p | 4033 |
| 13/12/2019 | 132.00p | 132.00p | 131.00p | 132.00p | 0 |
| 12/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 11/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 10/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 09/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 06/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 05/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 04/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 03/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 02/12/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 29/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 28/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 27/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 26/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 25/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 30000 |
| 22/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 21/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 20/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 19/11/2019 | 131.00p | 131.00p | 131.00p | 131.00p | 0 |
| 18/11/2019 | 131.00p | 131.00p | 127.50p | 131.00p | 0 |
| 15/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 14/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 13/11/2019 | 127.50p | 129.60p | 127.50p | 127.50p | 1250 |
| 12/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 11/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 08/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 07/11/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 06/11/2019 | 129.00p | 130.00p | 123.78p | 127.50p | 6350 |
| 05/11/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 04/11/2019 | 129.00p | 129.00p | 124.86p | 129.00p | 5000 |
| 01/11/2019 | 129.00p | 136.74p | 129.00p | 129.00p | 1462 |
| 31/10/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 30/10/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 29/10/2019 | 129.00p | 129.00p | 129.00p | 129.00p | 0 |
| 28/10/2019 | 128.50p | 138.00p | 128.50p | 129.00p | 22766 |
| 25/10/2019 | 127.50p | 128.50p | 127.50p | 128.50p | 10000 |
| 24/10/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 23/10/2019 | 127.50p | 127.50p | 127.50p | 127.50p | 0 |
| 22/10/2019 | 125.50p | 132.85p | 124.00p | 127.50p | 988 |
| 21/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 18/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 17/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 16/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 15/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 14/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 11/10/2019 | 125.50p | 133.00p | 125.50p | 125.50p | 800 |
| 10/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 09/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 08/10/2019 | 125.50p | 132.70p | 125.50p | 125.50p | 1498 |
| 07/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 04/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 10000 |
| 03/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 02/10/2019 | 125.50p | 125.50p | 125.50p | 125.50p | 0 |
| 01/10/2019 | 124.00p | 132.00p | 124.00p | 125.50p | 7778 |
| 30/09/2019 | 124.00p | 124.00p | 124.00p | 124.00p | 0 |
| 27/09/2019 | 124.00p | 124.00p | 121.50p | 124.00p | 0 |
| 26/09/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 25/09/2019 | 121.50p | 121.50p | 119.55p | 121.50p | 885 |
| 24/09/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 23/09/2019 | 121.50p | 121.50p | 121.50p | 121.50p | 0 |
| 20/09/2019 | 121.00p | 124.84p | 121.00p | 121.50p | 656 |
| 19/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 18/09/2019 | 121.00p | 121.00p | 119.10p | 121.00p | 2200 |
| 17/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
*Close Price adjusted for both dividends and splits