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 |
|---|---|---|---|---|---|
| 14/02/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 13/02/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 12/02/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 1 |
| 09/02/2018 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 08/02/2018 | 130.18p | 130.18p | 124.21p | 129.18p | 2818 |
| 07/02/2018 | 128.19p | 130.18p | 127.39p | 130.18p | 1390 |
| 06/02/2018 | 128.19p | 132.66p | 128.19p | 128.19p | 0 |
| 05/02/2018 | 132.66p | 132.66p | 132.66p | 132.66p | 0 |
| 02/02/2018 | 136.64p | 136.64p | 129.18p | 132.66p | 2516 |
| 01/02/2018 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 31/01/2018 | 136.64p | 136.64p | 129.18p | 136.64p | 282 |
| 30/01/2018 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 29/01/2018 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 26/01/2018 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 25/01/2018 | 137.63p | 137.63p | 131.17p | 136.64p | 1057 |
| 24/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 23/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 22/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 19/01/2018 | 137.63p | 137.63p | 131.17p | 137.63p | 1006 |
| 18/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 17/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 16/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 15/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 12/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 11/01/2018 | 137.63p | 137.63p | 131.17p | 137.63p | 1308 |
| 10/01/2018 | 137.63p | 137.63p | 131.17p | 137.63p | 3354 |
| 09/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 5032 |
| 08/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 5333 |
| 05/01/2018 | 137.63p | 143.18p | 137.63p | 137.63p | 2846 |
| 04/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 03/01/2018 | 137.63p | 137.63p | 137.63p | 137.63p | 0 |
| 02/01/2018 | 136.64p | 141.60p | 136.64p | 137.63p | 4025 |
| 29/12/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 28/12/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 27/12/2017 | 136.64p | 139.12p | 136.64p | 136.64p | 714 |
| 22/12/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 21/12/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 20/12/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 19/12/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 18/12/2017 | 136.64p | 139.12p | 136.64p | 136.64p | 104 |
| 15/12/2017 | 136.64p | 136.64p | 131.17p | 136.64p | 1359 |
| 14/12/2017 | 132.66p | 136.64p | 132.66p | 136.64p | 0 |
| 13/12/2017 | 129.18p | 132.66p | 128.09p | 132.66p | 6038 |
| 12/12/2017 | 131.67p | 131.67p | 121.23p | 129.18p | 7310 |
| 11/12/2017 | 130.18p | 130.18p | 130.18p | 130.18p | 0 |
| 08/12/2017 | 130.18p | 130.18p | 130.18p | 130.18p | 0 |
| 07/12/2017 | 130.18p | 130.18p | 130.18p | 130.18p | 0 |
| 06/12/2017 | 130.18p | 135.30p | 130.18p | 130.18p | 245 |
| 05/12/2017 | 130.18p | 130.18p | 130.18p | 130.18p | 0 |
| 04/12/2017 | 130.18p | 130.18p | 129.18p | 130.18p | 1006 |
| 01/12/2017 | 130.18p | 135.54p | 130.18p | 130.18p | 1006 |
| 30/11/2017 | 124.21p | 130.18p | 124.21p | 130.18p | 4780 |
| 29/11/2017 | 116.76p | 124.21p | 116.76p | 124.21p | 9057 |
| 28/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 27/11/2017 | 126.70p | 131.67p | 126.70p | 126.70p | 1130 |
| 24/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 23/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 22/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 21/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 26164 |
| 20/11/2017 | 126.70p | 129.18p | 126.70p | 126.70p | 0 |
| 17/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 16/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 15/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 14/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 13/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 10/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 09/11/2017 | 126.70p | 129.18p | 126.70p | 126.70p | 0 |
| 08/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 07/11/2017 | 126.70p | 126.70p | 120.24p | 126.70p | 1630 |
| 06/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 03/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 02/11/2017 | 126.70p | 133.16p | 122.10p | 126.70p | 3774 |
| 01/11/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 31/10/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 30/10/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 27/10/2017 | 126.70p | 129.18p | 124.21p | 126.70p | 47297 |
| 26/10/2017 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 25/10/2017 | 126.70p | 128.49p | 117.26p | 126.70p | 8609 |
| 24/10/2017 | 127.69p | 127.69p | 121.23p | 126.70p | 2516 |
| 23/10/2017 | 129.18p | 129.18p | 124.21p | 127.69p | 5032 |
| 20/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 19/10/2017 | 129.18p | 134.15p | 129.18p | 129.18p | 0 |
| 18/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 17/10/2017 | 127.69p | 134.15p | 127.20p | 129.18p | 8654 |
| 16/10/2017 | 127.69p | 127.69p | 127.69p | 127.69p | 0 |
| 13/10/2017 | 129.18p | 129.18p | 127.69p | 127.69p | 1006 |
| 12/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 744 |
| 11/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 16772 |
| 10/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 09/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 06/10/2017 | 129.18p | 129.18p | 126.70p | 129.18p | 1156 |
| 05/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 0 |
| 04/10/2017 | 129.18p | 129.18p | 126.70p | 129.18p | 17163 |
| 03/10/2017 | 129.18p | 129.18p | 129.18p | 129.18p | 755 |
| 02/10/2017 | 129.18p | 129.18p | 126.70p | 129.18p | 1509 |
| 29/09/2017 | 119.25p | 136.64p | 119.25p | 129.18p | 7044 |
| 28/09/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 3472 |
| 27/09/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 333 |
| 26/09/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 25/09/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 603 |
| 22/09/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 21/09/2017 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 20/09/2017 | 144.09p | 144.09p | 136.64p | 136.64p | 1006 |
| 19/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 1006 |
| 18/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 15/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 14/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 13/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 12/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 31196 |
| 11/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 3774 |
| 08/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 07/09/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 06/09/2017 | 144.09p | 146.57p | 144.09p | 144.09p | 0 |
| 05/09/2017 | 146.57p | 146.57p | 144.09p | 146.57p | 9057 |
| 04/09/2017 | 149.06p | 149.06p | 141.60p | 146.57p | 3019 |
| 01/09/2017 | 149.06p | 149.06p | 149.06p | 149.06p | 5032 |
| 31/08/2017 | 149.06p | 149.06p | 149.06p | 149.06p | 0 |
| 30/08/2017 | 149.06p | 149.06p | 149.06p | 149.06p | 0 |
| 29/08/2017 | 149.06p | 149.06p | 149.06p | 149.06p | 0 |
| 25/08/2017 | 149.06p | 149.06p | 149.06p | 149.06p | 0 |
| 24/08/2017 | 146.57p | 149.06p | 146.57p | 149.06p | 1960 |
| 23/08/2017 | 144.09p | 146.57p | 144.09p | 146.57p | 5868 |
| 22/08/2017 | 143.10p | 144.09p | 143.10p | 144.09p | 1315 |
| 21/08/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 655 |
| 18/08/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 0 |
| 17/08/2017 | 140.61p | 143.10p | 140.61p | 143.10p | 1006 |
| 16/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 4134 |
| 15/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 15095 |
| 14/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 0 |
| 11/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 0 |
| 10/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 0 |
| 09/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 5032 |
| 08/08/2017 | 140.61p | 140.61p | 140.61p | 140.61p | 4528 |
| 07/08/2017 | 143.10p | 143.10p | 140.61p | 140.61p | 2795 |
| 04/08/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 4477 |
| 03/08/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 0 |
| 02/08/2017 | 154.03p | 154.03p | 143.10p | 143.10p | 7960 |
| 01/08/2017 | 161.48p | 161.48p | 154.03p | 154.03p | 1509 |
| 31/07/2017 | 162.97p | 162.97p | 161.48p | 161.48p | 2013 |
| 28/07/2017 | 162.97p | 162.97p | 162.97p | 162.97p | 0 |
| 27/07/2017 | 165.45p | 165.45p | 162.97p | 162.97p | 0 |
| 26/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 25/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 24/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 21/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 384 |
| 20/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 1051 |
| 19/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 18/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 17/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 14/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 13/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 12/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 11/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 9677 |
| 10/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 1315 |
| 07/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 7 |
| 06/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 6709 |
| 05/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 5040 |
| 04/07/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 03/07/2017 | 165.45p | 165.45p | 163.96p | 165.45p | 4475 |
| 30/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 3430 |
| 29/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 28/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 27/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 26/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 1006 |
| 23/06/2017 | 165.45p | 165.45p | 163.96p | 165.45p | 0 |
| 22/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 21/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 20/06/2017 | 165.45p | 165.45p | 163.96p | 165.45p | 0 |
| 19/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 16/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 15/06/2017 | 165.45p | 165.45p | 163.96p | 165.45p | 0 |
| 14/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 13/06/2017 | 165.45p | 173.06p | 162.08p | 165.45p | 2013 |
| 12/06/2017 | 164.96p | 173.01p | 164.96p | 165.45p | 1553 |
| 09/06/2017 | 164.96p | 164.96p | 163.96p | 164.96p | 0 |
| 08/06/2017 | 163.96p | 163.96p | 159.99p | 163.96p | 252 |
| 07/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 06/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 05/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 02/06/2017 | 165.45p | 165.45p | 165.45p | 165.45p | 0 |
| 01/06/2017 | 159.49p | 166.94p | 159.00p | 165.45p | 15100 |
| 31/05/2017 | 160.49p | 163.62p | 158.00p | 159.49p | 2814 |
| 30/05/2017 | 160.49p | 163.96p | 160.49p | 160.49p | 603 |
| 26/05/2017 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 25/05/2017 | 161.48p | 163.96p | 161.48p | 161.48p | 9057 |
| 24/05/2017 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 23/05/2017 | 159.00p | 161.48p | 159.00p | 161.48p | 9183 |
| 22/05/2017 | 166.45p | 166.45p | 154.03p | 159.00p | 3019 |
| 19/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 18/05/2017 | 166.45p | 166.45p | 163.96p | 166.45p | 0 |
| 17/05/2017 | 166.45p | 166.45p | 159.00p | 166.45p | 4025 |
| 16/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 15/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 12/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 11/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 10/05/2017 | 166.45p | 166.45p | 163.96p | 166.45p | 30190 |
| 09/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 08/05/2017 | 166.45p | 166.45p | 163.96p | 166.45p | 0 |
| 05/05/2017 | 166.45p | 166.45p | 159.00p | 166.45p | 6038 |
| 04/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
*Close Price adjusted for both dividends and splits