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 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
- Buy AstraZeneca (AZN) by Robert Stephens (The Times) in The Times - Tempus
- Avoid Facilities by ADF (ADF) by Steve Moore in ShareProphets
Helios Underwriting (HUW) Share Price
Insurance Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 28/11/2018 | 106.82p | 111.30p | 106.82p | 106.82p | 2236 |
| 27/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 26/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 23/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 22/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 21/11/2018 | 121.73p | 121.73p | 106.82p | 106.82p | 14861 |
| 20/11/2018 | 121.73p | 121.73p | 114.28p | 121.73p | 847 |
| 19/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 16/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 15/11/2018 | 121.73p | 124.21p | 121.73p | 121.73p | 39 |
| 14/11/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 13/11/2018 | 124.21p | 124.21p | 121.73p | 121.73p | 0 |
| 12/11/2018 | 124.21p | 124.21p | 124.21p | 124.21p | 0 |
| 09/11/2018 | 114.28p | 122.23p | 114.28p | 116.76p | 4091 |
| 08/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 07/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 06/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 05/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 02/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 01/11/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 31/10/2018 | 114.28p | 114.28p | 109.31p | 114.28p | 4025 |
| 30/10/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 29/10/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 26/10/2018 | 115.77p | 115.77p | 112.43p | 114.28p | 10566 |
| 25/10/2018 | 115.77p | 115.77p | 112.43p | 115.77p | 11573 |
| 24/10/2018 | 115.77p | 115.77p | 115.77p | 115.77p | 0 |
| 23/10/2018 | 115.77p | 115.77p | 115.77p | 115.77p | 0 |
| 22/10/2018 | 115.77p | 115.77p | 115.77p | 115.77p | 0 |
| 19/10/2018 | 118.25p | 118.25p | 112.29p | 115.77p | 4025 |
| 18/10/2018 | 118.25p | 118.25p | 118.25p | 118.25p | 0 |
| 17/10/2018 | 114.28p | 118.25p | 114.28p | 118.25p | 5032 |
| 16/10/2018 | 119.25p | 119.25p | 107.82p | 114.28p | 7044 |
| 15/10/2018 | 119.25p | 119.25p | 119.25p | 119.25p | 0 |
| 12/10/2018 | 119.25p | 119.25p | 119.25p | 119.25p | 0 |
| 11/10/2018 | 121.73p | 124.21p | 119.25p | 119.25p | 0 |
| 10/10/2018 | 124.21p | 124.21p | 117.26p | 124.21p | 1509 |
| 09/10/2018 | 126.70p | 126.70p | 124.21p | 124.21p | 3019 |
| 08/10/2018 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 05/10/2018 | 129.18p | 129.18p | 126.70p | 126.70p | 0 |
| 04/10/2018 | 126.70p | 134.15p | 119.25p | 129.18p | 2063 |
| 03/10/2018 | 126.70p | 127.69p | 126.70p | 126.70p | 0 |
| 02/10/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 01/10/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 10799 |
| 28/09/2018 | 127.69p | 129.18p | 127.69p | 127.69p | 5030 |
| 27/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 26/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 25/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 24/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 21/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 20/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 19/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 18/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 17/09/2018 | 127.69p | 127.69p | 121.98p | 127.69p | 17 |
| 14/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 13/09/2018 | 127.69p | 129.18p | 127.69p | 127.69p | 5030 |
| 12/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 11/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 10/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 07/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 06/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 05/09/2018 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 04/09/2018 | 127.69p | 127.69p | 121.88p | 127.69p | 7 |
| 03/09/2018 | 128.19p | 128.19p | 127.69p | 127.69p | 0 |
| 31/08/2018 | 128.19p | 128.19p | 128.19p | 128.19p | 0 |
| 30/08/2018 | 128.19p | 128.19p | 124.61p | 128.19p | 3522 |
| 29/08/2018 | 128.19p | 128.19p | 128.19p | 128.19p | 0 |
| 28/08/2018 | 128.19p | 128.19p | 128.19p | 128.19p | 0 |
| 24/08/2018 | 129.18p | 129.18p | 128.19p | 128.19p | 0 |
| 23/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 22/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 7780 |
| 21/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 20/08/2018 | 129.18p | 130.18p | 129.18p | 129.18p | 17 |
| 17/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 17811 |
| 16/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 15/08/2018 | 129.18p | 130.18p | 129.18p | 129.18p | 343 |
| 14/08/2018 | 129.18p | 129.18p | 124.21p | 129.18p | 3802 |
| 13/08/2018 | 129.18p | 130.18p | 124.21p | 129.18p | 3356 |
| 10/08/2018 | 129.18p | 129.18p | 124.21p | 129.18p | 1006 |
| 09/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 08/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 07/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 8449 |
| 06/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 12076 |
| 03/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 02/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 01/08/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 31/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 30/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 22864 |
| 27/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 26/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 25/07/2018 | 129.18p | 129.18p | 124.21p | 129.18p | 13334 |
| 24/07/2018 | 129.18p | 129.18p | 124.71p | 129.18p | 332 |
| 23/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 20/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 19/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 18/07/2018 | 129.18p | 133.66p | 129.18p | 129.18p | 3723 |
| 17/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 16/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 13/07/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 12/07/2018 | 125.21p | 133.66p | 125.21p | 129.18p | 5900 |
| 11/07/2018 | 124.21p | 125.21p | 124.21p | 125.21p | 335 |
| 10/07/2018 | 123.72p | 124.21p | 123.72p | 124.21p | 0 |
| 09/07/2018 | 123.72p | 123.72p | 123.72p | 123.72p | 334 |
| 06/07/2018 | 123.72p | 123.72p | 123.72p | 123.72p | 0 |
| 05/07/2018 | 122.72p | 123.72p | 117.13p | 123.72p | 4126 |
| 04/07/2018 | 121.73p | 122.72p | 121.73p | 122.72p | 0 |
| 03/07/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 02/07/2018 | 121.73p | 121.73p | 115.27p | 121.73p | 245 |
| 29/06/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 28/06/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 27/06/2018 | 121.73p | 121.73p | 120.24p | 121.73p | 0 |
| 26/06/2018 | 117.76p | 120.24p | 117.76p | 120.24p | 0 |
| 25/06/2018 | 115.27p | 117.76p | 115.27p | 117.76p | 0 |
| 22/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 7044 |
| 21/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 10063 |
| 20/06/2018 | 115.27p | 115.77p | 115.27p | 115.27p | 2616 |
| 19/06/2018 | 115.27p | 116.27p | 110.30p | 115.27p | 3220 |
| 18/06/2018 | 115.27p | 116.27p | 115.27p | 115.27p | 5032 |
| 15/06/2018 | 115.27p | 115.27p | 114.28p | 115.27p | 2013 |
| 14/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 0 |
| 13/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 0 |
| 12/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 0 |
| 11/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 10063 |
| 08/06/2018 | 115.27p | 115.27p | 111.30p | 115.27p | 5032 |
| 07/06/2018 | 115.27p | 121.23p | 114.28p | 115.27p | 0 |
| 06/06/2018 | 115.27p | 115.27p | 112.29p | 115.27p | 1006 |
| 05/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 0 |
| 04/06/2018 | 115.27p | 118.85p | 115.27p | 115.27p | 2100 |
| 01/06/2018 | 115.27p | 115.27p | 115.27p | 115.27p | 0 |
| 31/05/2018 | 115.27p | 117.26p | 115.27p | 115.27p | 5032 |
| 30/05/2018 | 114.28p | 117.26p | 109.31p | 115.27p | 6958 |
| 29/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 25/05/2018 | 114.28p | 114.28p | 109.31p | 114.28p | 4510 |
| 24/05/2018 | 114.28p | 114.28p | 110.30p | 114.28p | 1761 |
| 23/05/2018 | 114.28p | 114.28p | 109.31p | 114.28p | 6038 |
| 22/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 16806 |
| 21/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 18/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 17/05/2018 | 114.28p | 114.28p | 112.29p | 114.28p | 5483 |
| 16/05/2018 | 114.28p | 116.34p | 114.28p | 114.28p | 2516 |
| 15/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 14/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 11/05/2018 | 114.28p | 116.27p | 114.28p | 114.28p | 420 |
| 10/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 09/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 08/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 04/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 6918 |
| 03/05/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 02/05/2018 | 114.28p | 114.28p | 110.30p | 114.28p | 1304 |
| 01/05/2018 | 114.28p | 114.28p | 110.30p | 114.28p | 5032 |
| 30/04/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 27/04/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 26/04/2018 | 114.28p | 117.26p | 114.28p | 114.28p | 2013 |
| 25/04/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 24/04/2018 | 108.32p | 114.28p | 108.32p | 114.28p | 14580 |
| 23/04/2018 | 108.32p | 108.32p | 104.44p | 108.32p | 1862 |
| 20/04/2018 | 108.32p | 108.32p | 108.32p | 108.32p | 0 |
| 19/04/2018 | 106.82p | 108.32p | 106.82p | 108.32p | 1159 |
| 18/04/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 17/04/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 25158 |
| 16/04/2018 | 109.31p | 109.31p | 106.82p | 106.82p | 9661 |
| 13/04/2018 | 109.31p | 113.78p | 109.31p | 109.31p | 7 |
| 12/04/2018 | 109.31p | 109.31p | 109.31p | 109.31p | 0 |
| 11/04/2018 | 109.31p | 113.28p | 109.31p | 109.31p | 1006 |
| 10/04/2018 | 109.31p | 109.31p | 109.31p | 109.31p | 13243 |
| 09/04/2018 | 109.31p | 109.31p | 109.31p | 109.31p | 0 |
| 06/04/2018 | 109.31p | 113.58p | 109.31p | 109.31p | 870 |
| 05/04/2018 | 109.31p | 109.31p | 109.31p | 109.31p | 0 |
| 04/04/2018 | 109.31p | 109.31p | 109.31p | 109.31p | 0 |
| 03/04/2018 | 108.32p | 113.28p | 102.35p | 109.31p | 8051 |
| 29/03/2018 | 108.32p | 108.32p | 108.32p | 108.32p | 26835 |
| 28/03/2018 | 108.32p | 108.32p | 108.32p | 108.32p | 0 |
| 27/03/2018 | 114.28p | 120.24p | 104.34p | 108.32p | 17514 |
| 26/03/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 23/03/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 22/03/2018 | 114.28p | 114.28p | 111.79p | 114.28p | 0 |
| 21/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 40253 |
| 20/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 19/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 16/03/2018 | 111.79p | 119.25p | 111.79p | 111.79p | 5859 |
| 15/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 14/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 13/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 12/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 09/03/2018 | 104.34p | 111.79p | 104.34p | 111.79p | 11018 |
| 08/03/2018 | 111.79p | 114.28p | 104.34p | 104.34p | 18555 |
| 07/03/2018 | 111.79p | 113.28p | 111.79p | 111.79p | 1103 |
| 06/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 05/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 02/03/2018 | 111.79p | 111.79p | 111.79p | 111.79p | 0 |
| 01/03/2018 | 114.28p | 114.28p | 104.34p | 111.79p | 1006 |
| 28/02/2018 | 114.28p | 117.26p | 114.28p | 114.28p | 0 |
| 27/02/2018 | 117.26p | 117.26p | 115.77p | 117.26p | 6290 |
| 26/02/2018 | 114.28p | 118.25p | 114.28p | 117.26p | 836 |
| 23/02/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 12680 |
| 22/02/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 10063 |
| 21/02/2018 | 121.73p | 121.73p | 104.34p | 114.28p | 10648 |
| 20/02/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 19/02/2018 | 129.18p | 129.18p | 121.73p | 121.73p | 3718 |
| 16/02/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 15/02/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
*Close Price adjusted for both dividends and splits