167.50p+2.50 (+1.52%)28 May 2024, 17:06
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Helios Underwriting PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
May 28, 2024165.00p170.00p166.00p167.50p28,374
May 24, 2024165.00p170.00p160.27p165.00p3,481
May 23, 2024167.50p169.00p165.00p165.00p15,610
May 22, 2024167.50p169.50p165.15p167.50p18,180
May 21, 2024167.50p170.00p165.00p167.50p68,334
May 20, 2024167.50p168.00p168.00p168.00p8,138
May 17, 2024167.50p168.24p165.00p167.50p12,720
May 16, 2024167.50p168.00p166.50p167.50p7,214
May 15, 2024167.50p166.50p166.50p167.50p7,395
May 14, 2024167.50p168.60p165.00p167.50p26,562
May 13, 2024165.00p169.00p165.00p167.50p6,664
May 10, 202428.00p28.50p27.50p27.80p606,599
May 9, 202428.25p28.50p27.52p28.00p2,988,519
May 8, 202428.15p28.50p28.00p28.00p1,364,996
May 7, 202427.80p28.30p27.50p28.00p978,314
May 3, 202427.95p28.10p27.50p28.00p805,775
May 2, 202427.80p28.10p27.50p27.95p466,564
May 1, 202427.85p28.15p27.50p27.80p661,375
Apr 30, 2024167.50p179.00p170.00p179.00p4,500
Apr 29, 2024167.50p168.80p168.80p167.50p972
Apr 26, 2024155.00p170.00p161.00p167.50p17,928
Apr 25, 2024155.00p155.00p150.00p155.00p33,691
Apr 24, 2024155.00p160.00p159.56p155.00p6,997
Apr 23, 2024155.00p155.00p155.00p155.00p3,927
Apr 22, 2024162.50p160.18p156.00p155.00p5,948
Apr 19, 2024162.50p163.00p161.00p162.50p3,249
Apr 18, 2024162.50p164.00p161.00p162.50p3,794
Apr 16, 2024165.00p163.50p160.00p162.50p23,283
Apr 15, 2024165.00p167.00p160.00p165.00p4,825
Apr 12, 2024166.00p163.60p160.30p165.00p26,288
Apr 11, 2024175.00p172.00p162.00p166.00p3,313
Apr 9, 2024176.00p173.00p172.00p176.00p12,400
Apr 8, 2024177.50p179.60p172.00p176.00p67,813
Apr 4, 2024181.50p181.00p175.00p177.50p19,266
Apr 3, 2024181.50p180.80p177.29p178.00p44,758
Apr 2, 2024180.00p184.88p178.00p181.50p46,452
Mar 28, 202428.90p29.50p28.50p29.50p646,449
Mar 27, 202429.00p30.00p28.50p28.90p2,127,925
Mar 26, 202428.50p29.50p28.00p29.20p1,486,542
Mar 25, 202428.75p29.00p28.00p28.50p1,609,643
Mar 22, 202429.10p29.50p28.50p28.75p671,520
Mar 21, 202429.25p29.50p28.73p29.10p1,676,758
Mar 20, 202429.35p29.70p29.00p29.40p1,296,181
Mar 19, 202428.50p32.00p28.39p29.60p5,319,814
Mar 18, 202428.50p28.98p28.01p28.50p571,448
Mar 15, 202428.35p29.00p28.00p28.50p1,488,975
Mar 14, 202427.45p29.00p27.20p29.00p1,153,681
Mar 13, 202427.25p27.70p27.00p27.70p648,736
Mar 12, 202427.25p27.70p27.00p27.20p1,875,310
Mar 11, 202427.25p28.00p27.00p27.25p677,693
Showing 1 to 50 of 225