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 |
|---|---|---|---|---|---|
| 16/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 13/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 7500 |
| 12/09/2019 | 121.00p | 121.00p | 119.10p | 121.00p | 3700 |
| 11/09/2019 | 121.00p | 124.20p | 121.00p | 121.00p | 885 |
| 10/09/2019 | 121.00p | 121.00p | 119.00p | 121.00p | 0 |
| 09/09/2019 | 121.00p | 121.00p | 119.00p | 119.00p | 2500 |
| 06/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 05/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 04/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 03/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 02/09/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 0 |
| 30/08/2019 | 121.00p | 121.00p | 121.00p | 121.00p | 15000 |
| 29/08/2019 | 118.50p | 121.00p | 118.00p | 121.00p | 8019 |
| 28/08/2019 | 117.50p | 118.50p | 117.50p | 118.50p | 0 |
| 27/08/2019 | 117.50p | 117.50p | 116.10p | 117.50p | 3980 |
| 23/08/2019 | 118.00p | 118.00p | 117.00p | 117.50p | 0 |
| 22/08/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 21/08/2019 | 118.00p | 118.00p | 118.00p | 118.00p | 0 |
| 20/08/2019 | 117.50p | 120.67p | 114.00p | 118.00p | 5657 |
| 19/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 16/08/2019 | 117.50p | 117.50p | 111.11p | 117.50p | 3250 |
| 15/08/2019 | 117.50p | 117.50p | 110.75p | 117.50p | 562 |
| 14/08/2019 | 117.50p | 120.50p | 111.00p | 117.50p | 103000 |
| 13/08/2019 | 117.50p | 120.00p | 117.50p | 117.50p | 165 |
| 12/08/2019 | 117.50p | 117.50p | 113.50p | 117.50p | 2000 |
| 09/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 08/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 07/08/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 06/08/2019 | 117.50p | 117.50p | 110.75p | 117.50p | 80 |
| 05/08/2019 | 117.50p | 117.50p | 114.50p | 117.50p | 807 |
| 02/08/2019 | 117.50p | 117.50p | 114.50p | 117.50p | 83 |
| 01/08/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 24 |
| 31/07/2019 | 117.50p | 117.50p | 115.00p | 117.50p | 787 |
| 30/07/2019 | 117.50p | 117.50p | 117.50p | 117.50p | 0 |
| 29/07/2019 | 122.50p | 122.50p | 117.50p | 117.50p | 20000 |
| 26/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 25/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 24/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 23/07/2019 | 122.50p | 122.50p | 122.50p | 122.50p | 0 |
| 22/07/2019 | 122.50p | 128.00p | 122.50p | 122.50p | 78 |
| 19/07/2019 | 125.00p | 125.00p | 122.50p | 122.50p | 0 |
| 18/07/2019 | 130.00p | 130.00p | 120.00p | 125.00p | 5500 |
| 17/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 16/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 15/07/2019 | 132.50p | 132.50p | 132.50p | 132.50p | 0 |
| 12/07/2019 | 135.00p | 135.00p | 132.50p | 132.50p | 0 |
| 11/07/2019 | 135.00p | 135.00p | 129.00p | 135.00p | 2100 |
| 10/07/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 09/07/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 08/07/2019 | 135.00p | 135.00p | 135.00p | 135.00p | 0 |
| 05/07/2019 | 134.50p | 135.00p | 133.50p | 135.00p | 0 |
| 04/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 03/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 02/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 01/07/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 28/06/2019 | 134.50p | 136.00p | 127.75p | 134.50p | 5376 |
| 27/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 26/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 25/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 24/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 21/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 20/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 19/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 18/06/2019 | 134.50p | 134.50p | 134.50p | 134.50p | 0 |
| 17/06/2019 | 132.50p | 134.50p | 132.50p | 134.50p | 0 |
| 14/06/2019 | 132.50p | 138.00p | 132.50p | 132.50p | 253 |
| 13/06/2019 | 132.50p | 133.50p | 132.50p | 132.50p | 10 |
| 12/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 11/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 10/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 07/06/2019 | 136.64p | 136.64p | 129.93p | 136.64p | 85 |
| 06/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 05/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 04/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 03/06/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 31/05/2019 | 136.64p | 136.64p | 136.64p | 136.64p | 0 |
| 30/05/2019 | 134.15p | 134.15p | 129.68p | 134.15p | 777 |
| 29/05/2019 | 134.15p | 137.88p | 134.15p | 134.15p | 777 |
| 28/05/2019 | 134.15p | 139.09p | 133.16p | 134.15p | 6470 |
| 24/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 23/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 22/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 21/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 20/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 17/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 16/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 15/05/2019 | 134.15p | 137.13p | 134.15p | 134.15p | 3019 |
| 14/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 13/05/2019 | 134.15p | 134.15p | 130.18p | 134.15p | 4383 |
| 10/05/2019 | 134.15p | 138.03p | 134.15p | 134.15p | 3019 |
| 09/05/2019 | 134.15p | 134.15p | 131.17p | 134.15p | 5032 |
| 08/05/2019 | 134.15p | 134.15p | 131.17p | 134.15p | 721 |
| 07/05/2019 | 134.15p | 135.15p | 134.15p | 134.15p | 846 |
| 03/05/2019 | 134.15p | 134.15p | 130.18p | 134.15p | 4322 |
| 02/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 10783 |
| 01/05/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 30/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 29/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 26/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 25/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 24/04/2019 | 134.15p | 136.04p | 134.15p | 134.15p | 2013 |
| 23/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 18/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 17/04/2019 | 131.67p | 134.15p | 131.67p | 134.15p | 0 |
| 16/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 15/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 12/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 11/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 24152 |
| 10/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 09/04/2019 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 08/04/2019 | 131.17p | 134.15p | 131.17p | 134.15p | 85 |
| 05/04/2019 | 131.17p | 131.17p | 131.17p | 131.17p | 0 |
| 04/04/2019 | 131.17p | 131.17p | 131.17p | 131.17p | 0 |
| 03/04/2019 | 126.70p | 131.17p | 126.70p | 131.17p | 3874 |
| 02/04/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 01/04/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 29/03/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 28/03/2019 | 126.70p | 126.70p | 126.70p | 126.70p | 0 |
| 27/03/2019 | 132.16p | 132.16p | 126.70p | 126.70p | 16431 |
| 26/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 25/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 22/03/2019 | 132.16p | 136.64p | 132.16p | 132.16p | 14 |
| 21/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 20/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 19/03/2019 | 132.16p | 140.11p | 132.16p | 132.16p | 673 |
| 18/03/2019 | 132.16p | 132.16p | 132.16p | 132.16p | 0 |
| 15/03/2019 | 132.16p | 136.93p | 132.16p | 132.16p | 2516 |
| 14/03/2019 | 132.16p | 132.16p | 124.21p | 132.16p | 1157 |
| 13/03/2019 | 133.16p | 133.16p | 126.00p | 132.16p | 3623 |
| 12/03/2019 | 133.16p | 133.16p | 125.97p | 133.16p | 1208 |
| 11/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 10063 |
| 08/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 07/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 06/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 05/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 04/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 01/03/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 28/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 10063 |
| 27/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 26/02/2019 | 133.16p | 133.16p | 133.16p | 133.16p | 0 |
| 25/02/2019 | 138.13p | 138.13p | 133.16p | 133.16p | 1509 |
| 22/02/2019 | 141.60p | 141.60p | 138.13p | 138.13p | 5112 |
| 21/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 20/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 19/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 18/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 15/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 14/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 13/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 12/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 11/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 08/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 07/02/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 4147 |
| 06/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 05/02/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 04/02/2019 | 141.60p | 144.09p | 141.60p | 141.60p | 3019 |
| 01/02/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 3333 |
| 31/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 30/01/2019 | 141.60p | 143.10p | 141.60p | 141.60p | 503 |
| 29/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 28/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 25/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 24/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 23/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 22/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 21/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 18/01/2019 | 141.60p | 141.60p | 139.12p | 141.60p | 7346 |
| 17/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 16/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 25158 |
| 15/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 14/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 0 |
| 11/01/2019 | 141.60p | 141.60p | 141.60p | 141.60p | 5032 |
| 10/01/2019 | 142.60p | 142.60p | 141.60p | 141.60p | 0 |
| 09/01/2019 | 142.60p | 142.60p | 139.12p | 142.60p | 5032 |
| 08/01/2019 | 144.09p | 144.09p | 142.60p | 142.60p | 0 |
| 07/01/2019 | 144.09p | 144.09p | 143.10p | 144.09p | 1509 |
| 04/01/2019 | 144.09p | 144.09p | 144.09p | 144.09p | 4687 |
| 03/01/2019 | 136.64p | 144.09p | 136.64p | 144.09p | 3155 |
| 02/01/2019 | 134.15p | 138.62p | 134.15p | 136.64p | 7475 |
| 31/12/2018 | 134.15p | 134.15p | 134.15p | 134.15p | 0 |
| 28/12/2018 | 131.67p | 134.15p | 130.18p | 134.15p | 4783 |
| 27/12/2018 | 131.67p | 131.67p | 131.67p | 131.67p | 0 |
| 24/12/2018 | 131.67p | 131.67p | 131.67p | 131.67p | 0 |
| 21/12/2018 | 121.73p | 131.67p | 121.73p | 131.67p | 3698 |
| 20/12/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 6038 |
| 19/12/2018 | 121.73p | 121.73p | 121.73p | 121.73p | 0 |
| 18/12/2018 | 116.76p | 121.73p | 116.76p | 121.73p | 0 |
| 17/12/2018 | 116.76p | 116.76p | 114.28p | 116.76p | 25158 |
| 14/12/2018 | 114.28p | 114.28p | 114.28p | 114.28p | 0 |
| 13/12/2018 | 114.28p | 119.25p | 112.29p | 114.28p | 4184 |
| 12/12/2018 | 106.82p | 114.28p | 106.82p | 111.79p | 1006 |
| 11/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 10/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 07/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 06/12/2018 | 106.82p | 114.15p | 106.82p | 106.82p | 1006 |
| 05/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 04/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 03/12/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 30/11/2018 | 106.82p | 106.82p | 106.82p | 106.82p | 0 |
| 29/11/2018 | 106.82p | 114.28p | 106.82p | 106.82p | 5246 |
*Close Price adjusted for both dividends and splits