Helios Underwriting (HUW) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/03/2021 175.00p 175.00p 175.00p 175.00p 1140
30/03/2021 175.00p 175.00p 175.00p 175.00p 4394
29/03/2021 175.00p 179.55p 166.00p 175.00p 8554
26/03/2021 175.00p 175.00p 166.00p 175.00p 3344
25/03/2021 172.50p 179.85p 165.85p 175.00p 4363
24/03/2021 172.50p 172.50p 172.50p 172.50p 0
23/03/2021 172.50p 172.50p 165.00p 172.50p 20000
22/03/2021 172.50p 178.50p 172.50p 172.50p 1790
19/03/2021 166.00p 172.50p 163.90p 172.50p 4954
18/03/2021 166.00p 170.00p 163.00p 166.00p 4647
17/03/2021 166.00p 170.00p 166.00p 166.00p 2188
16/03/2021 162.50p 170.00p 160.13p 166.00p 8851
15/03/2021 162.50p 164.20p 160.00p 162.50p 7156
12/03/2021 162.50p 164.55p 162.50p 162.50p 5345
11/03/2021 162.50p 165.00p 160.57p 162.50p 15705
10/03/2021 167.50p 168.00p 160.50p 162.50p 17859
09/03/2021 170.00p 178.00p 165.20p 167.50p 26324
08/03/2021 195.00p 195.00p 190.00p 195.00p 8219
05/03/2021 195.00p 195.00p 190.00p 195.00p 5709
04/03/2021 195.00p 195.00p 194.00p 195.00p 351
03/03/2021 195.00p 195.00p 195.00p 195.00p 150
02/03/2021 195.00p 195.00p 195.00p 195.00p 122
01/03/2021 192.50p 195.85p 192.00p 195.00p 5968
26/02/2021 205.00p 205.00p 190.00p 192.50p 5955
25/02/2021 213.00p 218.00p 205.00p 205.00p 912
24/02/2021 213.00p 219.00p 208.50p 213.00p 2473
23/02/2021 216.00p 226.00p 213.00p 213.00p 15756
22/02/2021 204.00p 225.00p 204.00p 216.00p 11901
19/02/2021 203.00p 206.00p 201.00p 204.00p 14377
18/02/2021 189.00p 210.00p 189.00p 203.00p 37867
17/02/2021 189.00p 196.00p 189.00p 189.00p 200
16/02/2021 191.00p 191.00p 189.00p 189.00p 19619
15/02/2021 191.00p 198.00p 191.00p 191.00p 1161
12/02/2021 187.00p 191.00p 187.00p 191.00p 0
11/02/2021 187.00p 187.00p 187.00p 187.00p 0
10/02/2021 187.00p 187.00p 187.00p 187.00p 0
09/02/2021 187.00p 187.00p 187.00p 187.00p 0
08/02/2021 187.00p 189.88p 187.00p 187.00p 1658
05/02/2021 187.00p 190.00p 187.00p 187.00p 840
04/02/2021 187.00p 187.00p 187.00p 187.00p 0
03/02/2021 187.00p 190.00p 187.00p 187.00p 2665
02/02/2021 180.00p 187.00p 180.00p 187.00p 1889
01/02/2021 177.50p 184.70p 177.50p 180.00p 1668
29/01/2021 177.50p 177.50p 175.00p 177.50p 15
28/01/2021 180.00p 185.00p 177.50p 177.50p 1885
27/01/2021 182.50p 182.50p 182.50p 182.50p 0
26/01/2021 185.00p 189.70p 180.00p 182.50p 2053
25/01/2021 185.00p 194.60p 182.00p 185.00p 3126
22/01/2021 185.00p 190.60p 185.00p 185.00p 1000
21/01/2021 185.00p 190.60p 185.00p 185.00p 1550
20/01/2021 185.00p 188.90p 177.00p 185.00p 3027
19/01/2021 185.00p 189.50p 177.00p 185.00p 2622
18/01/2021 182.50p 189.70p 182.50p 185.00p 3000
15/01/2021 187.50p 188.25p 175.00p 182.50p 17510
14/01/2021 200.00p 200.00p 181.50p 187.50p 20099
13/01/2021 205.00p 205.00p 192.00p 200.00p 16028
12/01/2021 178.50p 214.00p 178.50p 205.00p 16398
11/01/2021 162.50p 200.55p 162.50p 178.50p 37822
08/01/2021 142.50p 164.50p 142.50p 162.50p 4581
07/01/2021 142.50p 142.50p 142.50p 142.50p 0
06/01/2021 142.50p 142.50p 142.50p 142.50p 0
05/01/2021 142.50p 142.50p 142.50p 142.50p 0
04/01/2021 137.50p 145.00p 137.50p 142.50p 2060
01/01/2021 137.50p 137.50p 137.50p 137.50p 0
31/12/2020 137.50p 137.50p 137.50p 137.50p 0
30/12/2020 137.50p 137.50p 135.00p 137.50p 0
29/12/2020 132.50p 135.00p 132.50p 135.00p 0
28/12/2020 132.50p 132.50p 130.00p 132.50p 3100
25/12/2020 132.50p 132.50p 130.00p 132.50p 3100
24/12/2020 132.50p 132.50p 130.00p 132.50p 3100
23/12/2020 132.50p 132.50p 132.50p 132.50p 0
22/12/2020 132.50p 132.50p 132.50p 132.50p 7149
21/12/2020 132.50p 132.50p 132.50p 132.50p 0
18/12/2020 132.50p 132.50p 132.50p 132.50p 0
17/12/2020 132.50p 139.70p 132.50p 132.50p 709
16/12/2020 132.50p 132.50p 132.50p 132.50p 0
15/12/2020 132.50p 132.50p 132.50p 132.50p 0
14/12/2020 132.50p 132.50p 132.50p 132.50p 0
11/12/2020 132.50p 132.50p 132.50p 132.50p 0
10/12/2020 132.50p 132.50p 132.50p 132.50p 0
09/12/2020 132.50p 132.50p 132.50p 132.50p 0
08/12/2020 132.50p 132.50p 132.50p 132.50p 0
07/12/2020 132.50p 132.50p 132.50p 132.50p 0
04/12/2020 132.50p 132.50p 132.50p 132.50p 0
03/12/2020 132.50p 132.50p 126.75p 132.50p 17298
02/12/2020 132.50p 132.50p 132.50p 132.50p 0
01/12/2020 125.00p 132.50p 125.00p 132.50p 6900
30/11/2020 121.50p 128.00p 121.50p 124.00p 4500
27/11/2020 121.50p 122.00p 121.50p 121.50p 3952
26/11/2020 119.00p 125.00p 119.00p 121.50p 1000
25/11/2020 119.00p 119.00p 119.00p 119.00p 0
24/11/2020 119.00p 119.00p 119.00p 119.00p 0
23/11/2020 119.00p 119.00p 117.00p 119.00p 547
20/11/2020 119.00p 119.00p 116.00p 119.00p 6262
19/11/2020 119.00p 119.00p 117.29p 119.00p 2000
18/11/2020 116.50p 116.50p 116.50p 116.50p 0
17/11/2020 116.50p 117.00p 116.50p 116.50p 486
16/11/2020 116.50p 117.50p 113.00p 116.50p 9364
13/11/2020 116.00p 116.50p 112.50p 116.50p 0
12/11/2020 116.00p 116.00p 112.00p 116.00p 11385
10/11/2020 116.00p 116.00p 116.00p 116.00p 1000
09/11/2020 116.00p 116.48p 116.00p 116.00p 600
06/11/2020 116.00p 116.00p 112.16p 116.00p 7612
05/11/2020 115.00p 117.50p 115.00p 116.00p 10000
04/11/2020 117.50p 118.55p 117.50p 117.50p 338
03/11/2020 116.00p 120.00p 115.00p 117.50p 17885
02/11/2020 116.00p 116.00p 115.00p 116.00p 0
30/10/2020 115.00p 115.00p 115.00p 115.00p 0
29/10/2020 115.00p 115.00p 115.00p 115.00p 0
28/10/2020 115.00p 115.00p 115.00p 115.00p 0
27/10/2020 115.00p 115.00p 115.00p 115.00p 0
26/10/2020 115.00p 115.00p 115.00p 115.00p 0
23/10/2020 115.00p 115.00p 115.00p 115.00p 0
22/10/2020 115.00p 117.88p 115.00p 115.00p 901
21/10/2020 115.00p 117.90p 115.00p 115.00p 2928
20/10/2020 112.50p 117.90p 112.50p 115.00p 4000
19/10/2020 112.50p 112.50p 112.50p 112.50p 0
16/10/2020 112.50p 112.50p 109.70p 112.50p 4500
15/10/2020 112.50p 120.00p 109.70p 112.50p 1100
14/10/2020 112.50p 112.50p 112.50p 112.50p 0
13/10/2020 112.50p 112.50p 110.00p 112.50p 5000
12/10/2020 112.50p 112.50p 105.00p 112.50p 6128
09/10/2020 112.50p 112.50p 112.50p 112.50p 1974
08/10/2020 112.50p 113.00p 112.50p 112.50p 1766
07/10/2020 110.00p 117.00p 101.00p 112.50p 11213
06/10/2020 96.00p 96.00p 96.00p 96.00p 0
05/10/2020 96.00p 96.00p 96.00p 96.00p 0
02/10/2020 96.00p 96.00p 96.00p 96.00p 0
01/10/2020 96.00p 96.00p 96.00p 96.00p 0
30/09/2020 96.00p 96.00p 92.00p 96.00p 1000
29/09/2020 96.00p 97.00p 96.00p 96.00p 50
28/09/2020 96.00p 97.00p 96.00p 96.00p 717
25/09/2020 95.00p 96.00p 95.00p 96.00p 4152
24/09/2020 100.50p 100.50p 100.50p 100.50p 0
23/09/2020 100.50p 100.50p 98.45p 100.50p 6000
22/09/2020 100.50p 100.50p 100.50p 100.50p 0
21/09/2020 100.50p 100.80p 98.70p 100.50p 2720
18/09/2020 100.50p 100.50p 100.00p 100.00p 232
17/09/2020 100.50p 100.50p 100.50p 100.50p 0
16/09/2020 100.50p 100.50p 100.50p 100.50p 0
15/09/2020 100.50p 100.50p 100.50p 100.50p 0
14/09/2020 100.50p 101.00p 95.00p 100.50p 6190
11/09/2020 100.50p 101.00p 100.50p 100.50p 990
10/09/2020 100.50p 101.00p 100.50p 100.50p 6000
09/09/2020 100.50p 100.50p 100.50p 100.50p 0
08/09/2020 100.50p 100.50p 100.50p 100.50p 0
07/09/2020 101.50p 101.50p 95.00p 100.50p 4977
04/09/2020 101.50p 101.50p 98.00p 101.50p 3000
03/09/2020 101.50p 101.50p 101.50p 101.50p 14568
02/09/2020 101.00p 105.00p 101.00p 101.50p 6538
01/09/2020 101.00p 101.00p 101.00p 101.00p 0
31/08/2020 101.00p 101.00p 101.00p 101.00p 0
28/08/2020 101.00p 101.00p 101.00p 101.00p 0
27/08/2020 101.00p 101.00p 101.00p 101.00p 0
26/08/2020 101.00p 104.92p 101.00p 101.00p 3808
25/08/2020 100.00p 100.00p 100.00p 100.00p 0
24/08/2020 100.00p 104.97p 100.00p 100.00p 4000
21/08/2020 100.00p 104.50p 100.00p 100.00p 1186
20/08/2020 100.00p 105.00p 100.00p 100.00p 4760
19/08/2020 100.00p 104.90p 100.00p 100.00p 4316
18/08/2020 100.00p 105.00p 100.00p 100.00p 1274
17/08/2020 99.00p 100.00p 97.90p 100.00p 12021
14/08/2020 98.00p 98.00p 98.00p 98.00p 0
13/08/2020 97.50p 99.00p 97.50p 98.00p 0
12/08/2020 98.00p 98.00p 98.00p 98.00p 0
11/08/2020 98.00p 98.00p 98.00p 98.00p 0
10/08/2020 96.50p 99.00p 96.50p 98.00p 4023
07/08/2020 95.00p 96.50p 95.00p 96.50p 0
06/08/2020 96.50p 96.50p 96.50p 96.50p 0
05/08/2020 96.50p 99.00p 96.50p 96.50p 1010
04/08/2020 99.00p 99.00p 95.00p 96.50p 966
03/08/2020 99.00p 99.00p 99.00p 99.00p 0
31/07/2020 99.00p 99.00p 99.00p 99.00p 0
30/07/2020 100.00p 100.00p 97.00p 99.00p 4882
29/07/2020 100.00p 100.00p 100.00p 100.00p 0
28/07/2020 100.00p 100.00p 100.00p 100.00p 0
27/07/2020 100.00p 100.00p 100.00p 100.00p 0
24/07/2020 100.00p 100.00p 100.00p 100.00p 0
23/07/2020 100.00p 102.50p 100.00p 100.00p 9000
22/07/2020 100.00p 102.40p 100.00p 100.00p 3941
21/07/2020 100.00p 100.00p 98.00p 100.00p 712
20/07/2020 100.00p 100.00p 100.00p 100.00p 10000
17/07/2020 100.00p 102.46p 100.00p 100.00p 5000
16/07/2020 100.00p 102.50p 100.00p 100.00p 5000
15/07/2020 100.00p 100.00p 100.00p 100.00p 0
14/07/2020 100.00p 100.00p 100.00p 100.00p 0
13/07/2020 100.00p 100.00p 100.00p 100.00p 0
10/07/2020 100.00p 102.75p 100.00p 100.00p 725
09/07/2020 100.00p 100.00p 100.00p 100.00p 0
08/07/2020 100.00p 100.00p 100.00p 100.00p 10000
07/07/2020 100.00p 100.00p 100.00p 100.00p 0
06/07/2020 100.00p 103.00p 100.00p 100.00p 635
03/07/2020 100.00p 100.00p 100.00p 100.00p 0
02/07/2020 100.00p 103.00p 100.00p 100.00p 5527
01/07/2020 99.00p 103.00p 99.00p 100.00p 966
30/06/2020 99.00p 103.00p 99.00p 99.00p 4842
29/06/2020 100.00p 101.00p 99.00p 99.00p 5196
26/06/2020 100.00p 100.00p 100.00p 100.00p 0
25/06/2020 100.00p 102.50p 100.00p 100.00p 3000
24/06/2020 100.00p 102.00p 100.00p 100.00p 1462

*Close Price adjusted for both dividends and splits