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 |
|---|---|---|---|---|---|
| 03/05/2017 | 166.45p | 166.45p | 163.96p | 166.45p | 0 |
| 02/05/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 28/04/2017 | 166.45p | 166.45p | 159.00p | 166.45p | 54100 |
| 27/04/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 26/04/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 25/04/2017 | 166.45p | 166.45p | 163.96p | 166.45p | 3774 |
| 24/04/2017 | 166.45p | 173.90p | 163.96p | 166.45p | 6642 |
| 21/04/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 20/04/2017 | 166.45p | 166.45p | 159.00p | 166.45p | 7973 |
| 19/04/2017 | 166.45p | 166.45p | 160.63p | 166.45p | 26667 |
| 18/04/2017 | 166.45p | 173.16p | 166.45p | 166.45p | 712 |
| 13/04/2017 | 166.45p | 173.16p | 160.49p | 166.45p | 3636 |
| 12/04/2017 | 166.45p | 166.94p | 166.45p | 166.45p | 3071 |
| 11/04/2017 | 166.45p | 166.45p | 166.45p | 166.45p | 0 |
| 10/04/2017 | 166.45p | 166.45p | 160.49p | 166.45p | 18114 |
| 07/04/2017 | 145.58p | 173.90p | 145.58p | 166.45p | 11626 |
| 06/04/2017 | 145.08p | 149.06p | 145.08p | 145.58p | 2083 |
| 05/04/2017 | 143.10p | 149.06p | 143.10p | 144.09p | 3522 |
| 04/04/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 0 |
| 03/04/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 0 |
| 31/03/2017 | 143.10p | 143.10p | 143.10p | 143.10p | 0 |
| 30/03/2017 | 143.10p | 144.09p | 141.60p | 143.10p | 0 |
| 29/03/2017 | 143.10p | 143.10p | 139.52p | 143.10p | 1006 |
| 28/03/2017 | 143.10p | 149.06p | 137.13p | 143.10p | 10063 |
| 27/03/2017 | 144.09p | 144.09p | 143.10p | 143.10p | 0 |
| 24/03/2017 | 144.09p | 147.07p | 144.09p | 144.09p | 10063 |
| 23/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 22/03/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 41611 |
| 21/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 20/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 17/03/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 1006 |
| 16/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 15/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 14/03/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 1962 |
| 13/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 10/03/2017 | 144.09p | 144.09p | 141.60p | 144.09p | 0 |
| 09/03/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 3749 |
| 08/03/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 33209 |
| 07/03/2017 | 144.09p | 146.08p | 144.09p | 144.09p | 10063 |
| 06/03/2017 | 144.09p | 144.09p | 137.13p | 144.09p | 5032 |
| 03/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 02/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 01/03/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 28/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 27/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 24/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 23/02/2017 | 139.12p | 144.09p | 139.12p | 144.09p | 10979 |
| 22/02/2017 | 141.60p | 143.10p | 134.15p | 139.12p | 2928 |
| 21/02/2017 | 141.60p | 144.09p | 141.60p | 141.60p | 10063 |
| 20/02/2017 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 17/02/2017 | 144.09p | 144.09p | 139.12p | 141.60p | 16755 |
| 16/02/2017 | 144.09p | 148.06p | 144.09p | 144.09p | 2013 |
| 15/02/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 1258 |
| 14/02/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 3421 |
| 13/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 10/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 09/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 08/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 07/02/2017 | 144.09p | 149.06p | 144.09p | 144.09p | 1341 |
| 06/02/2017 | 144.09p | 144.09p | 139.32p | 144.09p | 2013 |
| 03/02/2017 | 144.09p | 144.09p | 139.32p | 144.09p | 4955 |
| 02/02/2017 | 144.09p | 144.09p | 137.13p | 144.09p | 8363 |
| 01/02/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 31/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 30/01/2017 | 144.09p | 148.86p | 144.09p | 144.09p | 1335 |
| 27/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 26/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 25/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 24/01/2017 | 144.09p | 148.56p | 144.09p | 144.09p | 159 |
| 23/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 20/01/2017 | 144.09p | 144.09p | 140.11p | 144.09p | 5032 |
| 19/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 18/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 17/01/2017 | 144.09p | 144.09p | 144.09p | 144.09p | 0 |
| 16/01/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 252 |
| 13/01/2017 | 144.09p | 144.09p | 139.12p | 144.09p | 4025 |
| 12/01/2017 | 144.09p | 148.06p | 139.12p | 144.09p | 1169 |
| 11/01/2017 | 144.09p | 144.09p | 139.62p | 144.09p | 1761 |
| 10/01/2017 | 146.57p | 149.06p | 144.09p | 144.09p | 10063 |
| 09/01/2017 | 146.57p | 146.57p | 146.57p | 146.57p | 0 |
| 06/01/2017 | 149.06p | 150.05p | 144.09p | 146.57p | 1882 |
| 05/01/2017 | 149.06p | 151.05p | 142.10p | 149.06p | 12680 |
| 04/01/2017 | 149.06p | 151.54p | 149.06p | 149.06p | 1598 |
| 03/01/2017 | 154.03p | 154.03p | 147.07p | 150.55p | 1006 |
| 30/12/2016 | 154.03p | 154.03p | 149.06p | 154.03p | 50 |
| 29/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 28/12/2016 | 154.03p | 154.03p | 149.06p | 154.03p | 4830 |
| 23/12/2016 | 154.03p | 154.03p | 152.04p | 154.03p | 2623 |
| 22/12/2016 | 154.03p | 154.03p | 151.54p | 154.03p | 0 |
| 21/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 20/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 19/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 16/12/2016 | 154.03p | 154.03p | 149.06p | 154.03p | 5032 |
| 15/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 14/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 13/12/2016 | 154.03p | 154.03p | 154.03p | 154.03p | 0 |
| 12/12/2016 | 159.00p | 159.00p | 154.03p | 154.03p | 0 |
| 09/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 10063 |
| 08/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 07/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 06/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 5032 |
| 05/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 02/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 01/12/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 30/11/2016 | 159.00p | 159.00p | 159.00p | 159.00p | 0 |
| 29/11/2016 | 159.00p | 161.48p | 159.00p | 159.00p | 0 |
| 28/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 25/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 24/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 23/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 1006 |
| 22/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 21/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 18/11/2016 | 161.48p | 161.48p | 154.03p | 161.48p | 0 |
| 17/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 16/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 15/11/2016 | 161.48p | 161.48p | 149.06p | 161.48p | 10063 |
| 14/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 2013 |
| 11/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 10/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 09/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 08/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 07/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 6290 |
| 04/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 8051 |
| 03/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 1509 |
| 02/11/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 314 |
| 01/11/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 31/10/2016 | 161.48p | 161.48p | 154.03p | 161.48p | 0 |
| 28/10/2016 | 161.48p | 161.48p | 158.60p | 161.48p | 4025 |
| 27/10/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 26/10/2016 | 161.48p | 161.48p | 159.00p | 161.48p | 670 |
| 25/10/2016 | 161.48p | 161.48p | 159.04p | 161.48p | 4653 |
| 24/10/2016 | 161.48p | 161.48p | 159.04p | 161.48p | 10063 |
| 21/10/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 20/10/2016 | 161.48p | 161.48p | 158.80p | 161.48p | 2013 |
| 19/10/2016 | 161.48p | 161.48p | 159.24p | 161.48p | 3354 |
| 18/10/2016 | 161.48p | 161.48p | 161.48p | 161.48p | 0 |
| 17/10/2016 | 161.48p | 161.48p | 154.03p | 161.48p | 3019 |
| 14/10/2016 | 161.48p | 161.48p | 149.06p | 161.48p | 38497 |
| 13/10/2016 | 163.96p | 163.96p | 159.00p | 161.48p | 2516 |
| 12/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 11/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 10/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 07/10/2016 | 163.96p | 163.96p | 159.49p | 163.96p | 1006 |
| 06/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 05/10/2016 | 163.96p | 163.96p | 149.06p | 163.96p | 10377 |
| 04/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 03/10/2016 | 163.96p | 163.96p | 163.96p | 163.96p | 0 |
| 30/09/2016 | 161.48p | 165.88p | 156.59p | 161.48p | 4443 |
| 29/09/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 28/09/2016 | 166.37p | 166.37p | 156.59p | 166.37p | 2555 |
| 27/09/2016 | 166.37p | 166.37p | 166.37p | 166.37p | 0 |
| 26/09/2016 | 165.39p | 166.37p | 165.39p | 166.37p | 0 |
| 23/09/2016 | 171.27p | 171.27p | 165.39p | 165.39p | 0 |
| 22/09/2016 | 171.27p | 171.27p | 166.86p | 171.27p | 307 |
| 21/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 20/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 19/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 16/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 15/09/2016 | 171.27p | 171.27p | 166.86p | 171.27p | 531 |
| 14/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 13/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 12/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 09/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 08/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 07/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 06/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 05/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 02/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 01/09/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 31/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 30/08/2016 | 171.27p | 173.71p | 171.27p | 171.27p | 189 |
| 26/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 25/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 24/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 23/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 22/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 19/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 18/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 17/08/2016 | 171.27p | 171.27p | 166.37p | 171.27p | 0 |
| 16/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 15/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 12/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 11/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 10/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 09/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 08/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 05/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 04/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 03/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 02/08/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 01/08/2016 | 171.27p | 171.27p | 166.86p | 171.27p | 54 |
| 29/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 28/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 27/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 26/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 25/07/2016 | 171.27p | 173.22p | 171.27p | 171.27p | 5109 |
| 22/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 21/07/2016 | 171.27p | 173.96p | 166.37p | 171.27p | 25 |
| 20/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
| 19/07/2016 | 171.27p | 171.27p | 171.27p | 171.27p | 0 |
*Close Price adjusted for both dividends and splits