Helios Underwriting (HUW) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Helios Underwriting

Date Open High Low Close* Volume
02/08/2012 68.51p 69.00p 64.59p 68.51p 0
01/08/2012 68.51p 69.00p 64.59p 68.51p 0
31/07/2012 68.51p 69.00p 64.59p 68.51p 0
30/07/2012 68.51p 69.00p 64.59p 68.51p 0
27/07/2012 68.51p 69.00p 64.59p 68.51p 0
26/07/2012 68.51p 69.00p 64.59p 68.51p 0
25/07/2012 68.51p 69.00p 64.59p 68.51p 0
24/07/2012 68.51p 69.00p 64.59p 68.51p 0
23/07/2012 68.51p 69.00p 64.59p 68.51p 0
20/07/2012 68.51p 69.00p 64.59p 68.51p 0
19/07/2012 68.51p 69.00p 64.59p 68.51p 0
18/07/2012 68.51p 69.00p 64.59p 68.51p 0
17/07/2012 68.51p 69.00p 64.59p 68.51p 0
16/07/2012 68.51p 69.00p 64.59p 68.51p 0
13/07/2012 68.51p 69.00p 64.59p 68.51p 0
12/07/2012 68.51p 69.00p 64.59p 68.51p 0
11/07/2012 68.51p 69.00p 64.59p 68.51p 0
10/07/2012 68.51p 69.00p 64.59p 68.51p 0
09/07/2012 68.51p 69.00p 64.59p 68.51p 0
06/07/2012 69.00p 69.00p 64.59p 68.51p 5109
05/07/2012 69.00p 69.00p 66.55p 69.00p 5109
04/07/2012 69.00p 69.00p 66.74p 69.00p 2963
03/07/2012 69.00p 69.49p 64.59p 69.00p 0
02/07/2012 69.00p 69.49p 64.59p 69.00p 0
29/06/2012 69.00p 69.49p 64.59p 69.00p 0
28/06/2012 69.00p 69.49p 64.59p 69.00p 0
27/06/2012 69.00p 69.49p 64.59p 69.00p 0
26/06/2012 69.49p 69.49p 64.59p 69.00p 5109
25/06/2012 69.49p 69.97p 66.55p 69.49p 0
22/06/2012 69.49p 69.97p 66.55p 69.49p 0
21/06/2012 69.49p 69.97p 66.55p 69.49p 0
20/06/2012 69.49p 69.97p 66.55p 69.49p 0
19/06/2012 69.49p 69.97p 66.55p 69.49p 0
18/06/2012 69.49p 69.97p 66.55p 69.49p 0
15/06/2012 69.97p 69.97p 66.55p 69.49p 5109
14/06/2012 69.97p 69.97p 67.41p 69.97p 0
13/06/2012 69.97p 69.97p 67.41p 69.97p 0
12/06/2012 69.97p 69.97p 67.41p 69.97p 0
11/06/2012 69.00p 69.97p 67.41p 69.97p 22991
08/06/2012 69.00p 71.44p 58.72p 69.00p 0
07/06/2012 71.44p 71.44p 58.72p 69.97p 51090
06/06/2012 71.44p 71.44p 68.11p 71.44p 0
01/06/2012 71.44p 71.44p 68.11p 71.44p 10218
31/05/2012 71.44p 71.44p 68.51p 71.44p 0
30/05/2012 71.44p 71.44p 68.51p 71.44p 0
29/05/2012 71.44p 71.44p 68.51p 71.44p 0
28/05/2012 71.44p 71.44p 68.51p 71.44p 0
25/05/2012 71.44p 71.44p 68.51p 71.44p 0
24/05/2012 71.44p 71.44p 68.51p 71.44p 0
23/05/2012 71.44p 71.44p 68.51p 71.44p 0
22/05/2012 69.97p 69.97p 68.51p 69.97p 0
21/05/2012 69.97p 69.97p 68.51p 69.97p 0
18/05/2012 69.97p 69.97p 68.51p 69.97p 0
17/05/2012 69.97p 69.97p 68.51p 69.97p 0
16/05/2012 69.97p 69.97p 68.51p 69.97p 0
15/05/2012 69.97p 69.97p 68.51p 69.97p 0
14/05/2012 69.97p 69.97p 68.51p 69.97p 0
11/05/2012 69.97p 69.97p 68.51p 69.97p 0
10/05/2012 69.97p 69.97p 68.51p 69.97p 0
09/05/2012 69.97p 69.97p 68.51p 69.97p 0
08/05/2012 69.97p 69.97p 68.51p 69.97p 0
04/05/2012 69.97p 69.97p 68.51p 69.97p 20436
03/05/2012 69.97p 69.97p 67.53p 69.97p 0
02/05/2012 67.53p 69.97p 67.53p 69.97p 10218
01/05/2012 67.53p 67.53p 63.61p 67.53p 243
30/04/2012 67.53p 67.53p 65.57p 67.53p 0
27/04/2012 67.53p 67.53p 65.57p 67.53p 10218
26/04/2012 67.53p 67.53p 65.57p 67.53p 0
25/04/2012 67.53p 67.53p 65.57p 67.53p 0
24/04/2012 67.53p 67.53p 65.57p 67.53p 3678
23/04/2012 67.53p 71.34p 64.59p 67.53p 0
20/04/2012 67.53p 71.34p 64.59p 67.53p 0
19/04/2012 67.53p 71.34p 64.59p 67.53p 0
18/04/2012 64.59p 71.34p 64.59p 67.53p 10933
17/04/2012 67.04p 67.04p 64.59p 64.59p 0
16/04/2012 67.04p 67.04p 65.08p 67.04p 0
13/04/2012 67.04p 67.04p 65.08p 67.04p 0
12/04/2012 67.04p 67.04p 65.08p 67.04p 0
11/04/2012 67.04p 67.04p 65.08p 67.04p 0
10/04/2012 67.04p 67.04p 65.08p 67.04p 0
05/04/2012 67.04p 67.04p 65.08p 67.04p 0
04/04/2012 65.08p 67.04p 65.08p 67.04p 12773
03/04/2012 69.97p 69.97p 60.68p 64.59p 26567
02/04/2012 69.97p 69.97p 66.55p 69.97p 2967
30/03/2012 69.97p 73.40p 66.55p 69.97p 0
29/03/2012 69.97p 73.40p 66.55p 69.97p 0
28/03/2012 69.97p 73.40p 66.55p 69.97p 0
27/03/2012 69.97p 73.40p 66.55p 69.97p 0
26/03/2012 69.97p 73.40p 66.55p 69.97p 0
23/03/2012 69.97p 73.40p 66.55p 69.97p 0
22/03/2012 73.40p 73.40p 66.55p 69.97p 10473
21/03/2012 69.97p 73.40p 69.97p 73.40p 15327
20/03/2012 69.97p 69.97p 67.53p 69.97p 0
19/03/2012 69.97p 69.97p 67.53p 69.97p 0
16/03/2012 70.95p 70.95p 67.53p 69.97p 4022
15/03/2012 70.95p 70.95p 67.53p 70.95p 0
14/03/2012 70.95p 70.95p 67.53p 70.95p 718
13/03/2012 70.95p 72.42p 64.59p 70.95p 0
12/03/2012 70.95p 72.42p 64.59p 70.95p 0
09/03/2012 72.42p 72.42p 64.59p 72.42p 0
08/03/2012 66.06p 72.42p 64.59p 72.42p 99626
07/03/2012 73.40p 73.40p 66.06p 66.06p 23709
06/03/2012 73.40p 76.34p 73.40p 73.40p 0
05/03/2012 76.34p 76.34p 73.40p 73.40p 1022
02/03/2012 83.68p 83.68p 69.49p 76.34p 20436
01/03/2012 83.68p 86.12p 83.68p 83.68p 0
29/02/2012 83.68p 86.12p 83.68p 83.68p 0
28/02/2012 83.68p 86.12p 83.68p 83.68p 0
27/02/2012 83.68p 86.12p 83.68p 83.68p 0
24/02/2012 83.68p 86.12p 83.68p 83.68p 0
23/02/2012 83.68p 86.12p 83.68p 83.68p 0
22/02/2012 83.68p 86.12p 83.68p 83.68p 0
21/02/2012 83.68p 86.12p 83.68p 83.68p 0
20/02/2012 83.68p 86.12p 83.68p 83.68p 0
17/02/2012 83.68p 86.12p 83.68p 83.68p 0
16/02/2012 83.68p 86.12p 83.68p 83.68p 5776
15/02/2012 83.68p 85.63p 83.19p 83.68p 0
14/02/2012 83.68p 85.63p 83.19p 83.68p 0
13/02/2012 83.68p 85.63p 83.19p 83.68p 0
10/02/2012 83.68p 85.63p 83.19p 83.68p 0
09/02/2012 83.68p 85.63p 83.19p 83.68p 0
08/02/2012 83.68p 85.63p 83.19p 83.68p 0
07/02/2012 83.68p 85.63p 83.19p 83.68p 0
06/02/2012 83.68p 85.63p 83.19p 83.68p 0
03/02/2012 83.68p 85.63p 83.19p 83.68p 0
02/02/2012 83.68p 85.63p 83.19p 83.68p 0
01/02/2012 83.68p 85.63p 83.19p 83.68p 0
31/01/2012 83.68p 85.63p 83.19p 83.68p 0
30/01/2012 83.68p 85.63p 83.19p 83.68p 0
27/01/2012 83.68p 85.63p 83.19p 83.68p 0
26/01/2012 83.68p 85.63p 83.19p 83.68p 0
25/01/2012 83.68p 85.63p 83.19p 83.68p 0
24/01/2012 83.68p 85.63p 83.19p 83.68p 0
23/01/2012 83.68p 85.63p 83.19p 83.68p 0
20/01/2012 83.68p 85.63p 83.19p 83.68p 0
19/01/2012 83.68p 85.63p 83.19p 83.68p 0
18/01/2012 83.68p 85.63p 83.19p 83.68p 0
17/01/2012 83.68p 85.63p 83.19p 83.68p 0
16/01/2012 83.68p 85.63p 83.19p 83.68p 0
13/01/2012 83.68p 85.63p 83.19p 83.68p 0
12/01/2012 83.68p 85.63p 83.19p 83.68p 0
11/01/2012 83.68p 85.63p 83.19p 83.68p 0
10/01/2012 83.68p 85.63p 83.19p 83.68p 0
09/01/2012 83.68p 85.63p 83.19p 83.68p 0
06/01/2012 83.68p 85.63p 83.19p 83.68p 0
05/01/2012 83.68p 85.63p 83.19p 83.68p 0
04/01/2012 83.68p 85.63p 83.19p 83.68p 0
03/01/2012 83.68p 85.63p 83.19p 83.68p 0
30/12/2011 83.68p 85.63p 83.19p 83.68p 0
29/12/2011 83.68p 85.63p 83.19p 83.68p 0
28/12/2011 83.68p 85.63p 83.19p 83.68p 0
23/12/2011 83.19p 85.63p 83.19p 83.68p 0
22/12/2011 83.68p 85.63p 83.19p 83.68p 0
21/12/2011 83.68p 85.63p 83.19p 83.68p 0
20/12/2011 83.68p 85.63p 83.19p 83.68p 0
19/12/2011 83.68p 85.63p 83.19p 83.68p 0
16/12/2011 83.19p 85.63p 83.19p 83.68p 0
15/12/2011 83.19p 85.63p 83.19p 83.68p 0
14/12/2011 83.19p 85.63p 83.19p 83.68p 0
13/12/2011 83.19p 85.63p 83.19p 83.68p 0
12/12/2011 83.19p 85.63p 83.19p 83.68p 0
09/12/2011 83.19p 85.63p 83.19p 83.68p 0
08/12/2011 83.19p 85.63p 83.19p 83.68p 0
07/12/2011 83.19p 85.63p 83.19p 83.68p 0
06/12/2011 83.19p 85.63p 83.19p 83.68p 0
05/12/2011 83.19p 85.63p 83.19p 83.68p 0
02/12/2011 83.19p 85.63p 83.19p 83.68p 0
01/12/2011 83.19p 85.63p 83.19p 83.68p 0
30/11/2011 83.19p 85.63p 83.19p 83.68p 0
29/11/2011 83.68p 85.63p 83.19p 83.68p 0
28/11/2011 84.65p 85.63p 83.19p 83.68p 0
25/11/2011 83.19p 85.63p 83.19p 84.65p 0
24/11/2011 84.65p 85.63p 83.19p 84.65p 0
23/11/2011 84.65p 85.63p 83.19p 84.65p 0
22/11/2011 85.63p 85.63p 83.19p 84.65p 0
21/11/2011 85.63p 85.63p 83.19p 85.63p 0
18/11/2011 85.63p 85.63p 83.19p 85.63p 0
17/11/2011 85.63p 85.63p 83.19p 85.63p 0
16/11/2011 85.63p 85.63p 83.19p 85.63p 0
15/11/2011 85.63p 85.63p 83.19p 85.63p 0
14/11/2011 85.63p 85.63p 83.19p 85.63p 0
11/11/2011 85.63p 85.63p 83.19p 85.63p 0
10/11/2011 85.63p 85.63p 83.19p 85.63p 0
09/11/2011 85.63p 85.63p 83.19p 85.63p 0
08/11/2011 85.63p 85.63p 83.19p 85.63p 0
07/11/2011 85.63p 85.63p 83.19p 85.63p 0
04/11/2011 83.19p 85.63p 83.19p 85.63p 0
03/11/2011 85.63p 85.63p 85.63p 85.63p 0
02/11/2011 85.63p 85.63p 85.63p 85.63p 0
01/11/2011 85.63p 85.63p 85.63p 85.63p 0
31/10/2011 85.63p 85.63p 85.63p 85.63p 0
28/10/2011 85.63p 85.63p 85.63p 85.63p 0
27/10/2011 85.63p 85.63p 85.63p 85.63p 0
26/10/2011 85.63p 85.63p 85.63p 85.63p 0
25/10/2011 85.63p 85.63p 85.63p 85.63p 0
24/10/2011 85.63p 85.63p 85.63p 85.63p 0
21/10/2011 85.63p 85.63p 85.63p 85.63p 0
20/10/2011 85.63p 85.63p 85.63p 85.63p 0
19/10/2011 85.63p 85.63p 85.63p 85.63p 0
18/10/2011 85.63p 85.63p 85.63p 85.63p 10218

*Close Price adjusted for both dividends and splits