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 |
|---|---|---|---|---|---|
| 11/08/2023 | 137.50p | 140.00p | 130.00p | 132.50p | 29490 |
| 10/08/2023 | 137.50p | 139.90p | 130.00p | 137.50p | 302812 |
| 09/08/2023 | 137.50p | 137.50p | 137.50p | 137.50p | 2181 |
| 08/08/2023 | 139.00p | 139.00p | 133.60p | 137.50p | 2000 |
| 07/08/2023 | 139.00p | 145.00p | 134.44p | 139.00p | 3234 |
| 04/08/2023 | 142.50p | 144.10p | 135.00p | 140.00p | 58342 |
| 03/08/2023 | 130.00p | 142.10p | 130.00p | 130.00p | 48973 |
| 02/08/2023 | 135.00p | 140.00p | 125.00p | 130.00p | 56156 |
| 01/08/2023 | 157.50p | 157.50p | 130.00p | 135.00p | 14936 |
| 31/07/2023 | 157.50p | 157.50p | 157.14p | 157.50p | 0 |
| 28/07/2023 | 157.50p | 157.50p | 157.14p | 157.50p | 0 |
| 27/07/2023 | 157.50p | 157.50p | 155.00p | 157.50p | 500 |
| 26/07/2023 | 157.50p | 160.00p | 155.00p | 157.50p | 30930 |
| 25/07/2023 | 157.50p | 160.00p | 156.25p | 157.50p | 11928 |
| 24/07/2023 | 160.00p | 160.00p | 156.25p | 157.50p | 2200 |
| 21/07/2023 | 160.00p | 160.00p | 157.50p | 160.00p | 12535 |
| 20/07/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 25857 |
| 19/07/2023 | 167.50p | 167.50p | 157.50p | 160.00p | 13928 |
| 18/07/2023 | 167.50p | 167.50p | 160.00p | 167.50p | 3141 |
| 17/07/2023 | 162.50p | 170.00p | 162.00p | 167.50p | 7451 |
| 14/07/2023 | 162.50p | 167.00p | 160.25p | 162.50p | 2493 |
| 13/07/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 90 |
| 12/07/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 11240 |
| 11/07/2023 | 160.00p | 164.00p | 160.00p | 162.50p | 603 |
| 10/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
| 07/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
| 06/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
| 05/07/2023 | 160.00p | 160.00p | 157.73p | 160.00p | 0 |
| 04/07/2023 | 170.00p | 172.00p | 160.00p | 160.00p | 2375 |
| 03/07/2023 | 170.00p | 171.36p | 170.00p | 170.00p | 0 |
| 30/06/2023 | 172.50p | 172.50p | 170.00p | 170.00p | 520 |
| 29/06/2023 | 172.50p | 172.50p | 171.36p | 172.50p | 0 |
| 28/06/2023 | 172.50p | 172.50p | 171.36p | 172.50p | 0 |
| 27/06/2023 | 172.50p | 173.50p | 172.50p | 172.50p | 1000 |
| 26/06/2023 | 172.50p | 172.50p | 171.36p | 172.50p | 0 |
| 23/06/2023 | 175.00p | 177.78p | 170.00p | 172.50p | 4200 |
| 22/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
| 21/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
| 20/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
| 19/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
| 16/06/2023 | 175.00p | 176.63p | 175.00p | 175.00p | 2000 |
| 15/06/2023 | 175.00p | 175.00p | 174.29p | 175.00p | 0 |
| 14/06/2023 | 175.00p | 175.00p | 172.00p | 175.00p | 18374 |
| 13/06/2023 | 175.00p | 175.00p | 170.00p | 175.00p | 18 |
| 12/06/2023 | 175.00p | 175.00p | 175.00p | 175.00p | 507 |
| 09/06/2023 | 175.00p | 177.00p | 175.00p | 175.00p | 2255 |
| 08/06/2023 | 177.50p | 177.50p | 175.00p | 175.00p | 7824 |
| 07/06/2023 | 175.00p | 177.50p | 170.00p | 172.00p | 22106 |
| 06/06/2023 | 175.00p | 180.00p | 170.00p | 172.00p | 344902 |
| 05/06/2023 | 175.00p | 180.00p | 175.00p | 175.00p | 41 |
| 02/06/2023 | 170.00p | 180.00p | 170.00p | 175.00p | 15553 |
| 01/06/2023 | 170.00p | 175.00p | 170.00p | 170.00p | 2500 |
| 31/05/2023 | 170.00p | 175.00p | 167.60p | 170.00p | 20570 |
| 30/05/2023 | 170.00p | 170.00p | 166.75p | 170.00p | 48095 |
| 26/05/2023 | 165.00p | 170.00p | 160.00p | 167.50p | 18958 |
| 25/05/2023 | 172.50p | 172.50p | 170.00p | 172.50p | 3548 |
| 24/05/2023 | 172.50p | 172.50p | 170.00p | 172.50p | 10418 |
| 23/05/2023 | 172.50p | 172.50p | 171.82p | 172.50p | 0 |
| 22/05/2023 | 172.50p | 175.00p | 170.00p | 172.50p | 4103 |
| 19/05/2023 | 167.50p | 175.00p | 163.50p | 172.50p | 10863 |
| 18/05/2023 | 160.00p | 167.50p | 160.00p | 167.50p | 11406 |
| 17/05/2023 | 160.00p | 163.00p | 160.00p | 160.00p | 2000 |
| 16/05/2023 | 160.00p | 160.30p | 155.00p | 160.00p | 48000 |
| 15/05/2023 | 160.00p | 160.48p | 160.00p | 160.00p | 3000 |
| 12/05/2023 | 160.00p | 160.75p | 160.00p | 160.00p | 2500 |
| 11/05/2023 | 160.00p | 160.00p | 160.00p | 160.00p | 5000 |
| 10/05/2023 | 158.50p | 161.00p | 158.50p | 160.00p | 4188 |
| 09/05/2023 | 158.50p | 159.20p | 158.50p | 158.50p | 1865 |
| 05/05/2023 | 158.50p | 158.50p | 156.00p | 158.50p | 11933 |
| 04/05/2023 | 159.00p | 160.00p | 155.25p | 158.50p | 16262 |
| 03/05/2023 | 159.00p | 160.00p | 155.24p | 159.00p | 4760 |
| 02/05/2023 | 159.00p | 159.00p | 155.26p | 159.00p | 1424 |
| 28/04/2023 | 159.00p | 159.00p | 157.00p | 159.00p | 7974 |
| 27/04/2023 | 159.00p | 159.57p | 159.00p | 159.00p | 0 |
| 26/04/2023 | 159.00p | 161.50p | 159.00p | 159.00p | 16189 |
| 25/04/2023 | 160.00p | 161.50p | 159.00p | 159.00p | 5206 |
| 24/04/2023 | 160.00p | 163.00p | 160.00p | 160.00p | 0 |
| 21/04/2023 | 162.50p | 162.50p | 158.34p | 160.00p | 2699 |
| 20/04/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 19/04/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 1000 |
| 18/04/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 17/04/2023 | 162.50p | 164.50p | 162.50p | 162.50p | 3039 |
| 14/04/2023 | 162.50p | 162.50p | 160.75p | 162.50p | 1000 |
| 13/04/2023 | 162.50p | 164.00p | 162.50p | 162.50p | 0 |
| 12/04/2023 | 162.50p | 164.50p | 162.50p | 162.50p | 386 |
| 11/04/2023 | 162.50p | 165.00p | 160.50p | 162.50p | 180 |
| 06/04/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 105166 |
| 05/04/2023 | 162.50p | 164.25p | 162.50p | 162.50p | 1061 |
| 04/04/2023 | 162.50p | 163.50p | 161.00p | 162.50p | 6271 |
| 03/04/2023 | 162.50p | 162.50p | 160.50p | 162.50p | 3488 |
| 31/03/2023 | 162.50p | 163.75p | 162.50p | 162.50p | 0 |
| 30/03/2023 | 162.50p | 162.50p | 162.00p | 162.50p | 1300 |
| 29/03/2023 | 160.00p | 163.00p | 160.00p | 162.50p | 7528 |
| 28/03/2023 | 160.00p | 162.50p | 160.00p | 160.00p | 0 |
| 27/03/2023 | 157.50p | 160.00p | 157.00p | 160.00p | 5850 |
| 24/03/2023 | 157.50p | 165.00p | 157.50p | 157.50p | 6740 |
| 23/03/2023 | 157.50p | 165.00p | 157.50p | 157.50p | 10000 |
| 22/03/2023 | 157.50p | 157.50p | 150.00p | 157.50p | 5000 |
| 21/03/2023 | 162.50p | 162.50p | 150.00p | 157.50p | 3000 |
| 20/03/2023 | 162.50p | 165.00p | 160.00p | 162.50p | 0 |
| 17/03/2023 | 162.50p | 162.50p | 160.00p | 162.50p | 0 |
| 16/03/2023 | 165.00p | 165.00p | 156.00p | 162.50p | 4750 |
| 15/03/2023 | 165.00p | 165.00p | 155.00p | 165.00p | 48684 |
| 14/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 13/03/2023 | 165.00p | 165.00p | 165.00p | 165.00p | 0 |
| 10/03/2023 | 165.00p | 168.00p | 165.00p | 165.00p | 59760 |
| 09/03/2023 | 162.50p | 165.00p | 159.00p | 165.00p | 7221 |
| 08/03/2023 | 160.00p | 165.00p | 160.00p | 162.50p | 3088 |
| 07/03/2023 | 160.00p | 165.00p | 160.00p | 160.00p | 7185 |
| 06/03/2023 | 160.00p | 162.50p | 160.00p | 160.00p | 1436 |
| 03/03/2023 | 160.00p | 161.67p | 160.00p | 160.00p | 0 |
| 02/03/2023 | 160.00p | 161.67p | 160.00p | 160.00p | 0 |
| 01/03/2023 | 160.00p | 160.00p | 155.00p | 160.00p | 16850 |
| 28/02/2023 | 160.00p | 160.00p | 158.33p | 160.00p | 0 |
| 27/02/2023 | 160.00p | 165.00p | 160.00p | 160.00p | 3425 |
| 24/02/2023 | 165.00p | 165.00p | 160.00p | 160.00p | 2294 |
| 23/02/2023 | 156.00p | 160.00p | 156.00p | 160.00p | 0 |
| 22/02/2023 | 156.00p | 156.00p | 156.00p | 156.00p | 0 |
| 21/02/2023 | 153.50p | 156.10p | 153.50p | 156.00p | 2444 |
| 20/02/2023 | 152.50p | 166.85p | 145.00p | 153.50p | 9227 |
| 17/02/2023 | 149.00p | 152.50p | 145.00p | 152.50p | 8964 |
| 16/02/2023 | 146.50p | 153.00p | 146.50p | 149.00p | 17630 |
| 15/02/2023 | 156.50p | 156.50p | 146.50p | 146.50p | 32129 |
| 14/02/2023 | 156.50p | 159.00p | 153.00p | 156.50p | 3182 |
| 13/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 18370 |
| 10/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 09/02/2023 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 08/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 07/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 06/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 2900 |
| 03/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 3578 |
| 02/02/2023 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 01/02/2023 | 161.50p | 161.50p | 153.00p | 156.50p | 1051 |
| 31/01/2023 | 155.00p | 161.50p | 155.00p | 161.50p | 16000 |
| 30/01/2023 | 162.50p | 162.50p | 155.00p | 157.50p | 9780 |
| 27/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1000 |
| 26/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
| 25/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1000 |
| 24/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1000 |
| 23/01/2023 | 160.00p | 162.50p | 155.00p | 162.50p | 25031 |
| 20/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 1500 |
| 19/01/2023 | 162.50p | 162.50p | 155.00p | 162.50p | 3930 |
| 18/01/2023 | 162.50p | 162.50p | 156.00p | 162.50p | 7841 |
| 17/01/2023 | 162.50p | 165.00p | 155.00p | 162.50p | 7190 |
| 16/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 3030 |
| 13/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
| 12/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
| 11/01/2023 | 162.50p | 170.00p | 162.50p | 162.50p | 4119 |
| 10/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
| 09/01/2023 | 162.50p | 162.50p | 157.00p | 162.50p | 4 |
| 06/01/2023 | 162.50p | 165.00p | 162.50p | 162.50p | 0 |
| 05/01/2023 | 163.50p | 163.50p | 162.50p | 162.50p | 2100 |
| 04/01/2023 | 163.50p | 163.50p | 163.50p | 163.50p | 0 |
| 03/01/2023 | 163.50p | 163.50p | 155.02p | 163.50p | 17178 |
| 30/12/2022 | 163.50p | 163.50p | 158.00p | 163.50p | 5000 |
| 29/12/2022 | 158.50p | 162.00p | 157.00p | 162.00p | 14500 |
| 28/12/2022 | 157.50p | 159.00p | 157.45p | 158.50p | 13000 |
| 23/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 22/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 21/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 20/12/2022 | 157.50p | 157.50p | 155.60p | 157.50p | 5634 |
| 19/12/2022 | 157.50p | 157.50p | 155.00p | 157.50p | 500 |
| 16/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 15/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 14/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 13/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 12/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 09/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 08/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 07/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 06/12/2022 | 150.00p | 158.33p | 157.50p | 157.50p | 0 |
| 05/12/2022 | 157.50p | 157.50p | 155.75p | 157.50p | 3077 |
| 02/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 01/12/2022 | 157.50p | 158.33p | 157.50p | 157.50p | 0 |
| 30/11/2022 | 157.50p | 157.50p | 155.00p | 157.50p | 156 |
| 29/11/2022 | 156.50p | 157.50p | 155.10p | 157.50p | 13671 |
| 28/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 25/11/2022 | 156.50p | 156.50p | 155.10p | 156.50p | 6447 |
| 24/11/2022 | 156.50p | 156.50p | 153.70p | 156.50p | 3253 |
| 23/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 22/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 571 |
| 21/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 18/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 17/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 16/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 15/11/2022 | 156.50p | 157.67p | 156.50p | 156.50p | 0 |
| 14/11/2022 | 156.50p | 156.50p | 154.40p | 156.50p | 1878 |
| 11/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 1000 |
| 10/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 09/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 236 |
| 08/11/2022 | 156.50p | 156.50p | 153.00p | 156.50p | 1584 |
| 07/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 04/11/2022 | 156.50p | 156.50p | 151.00p | 156.50p | 15000 |
| 03/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 02/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 01/11/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 31/10/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 0 |
| 28/10/2022 | 156.50p | 156.50p | 155.80p | 156.50p | 10000 |
| 27/10/2022 | 156.50p | 156.50p | 156.50p | 156.50p | 165 |
| 26/10/2022 | 156.50p | 156.50p | 155.33p | 156.50p | 0 |
*Close Price adjusted for both dividends and splits