Helios Underwriting Plc (HUW.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:42AM BST. Market open.
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 172.00 | 100 |
| 30 Apr 2024 | 167.50 | 179.00 | 170.00 | 179.00 | 179.00 | 4,500 |
| 29 Apr 2024 | 167.50 | 168.80 | 168.80 | 167.50 | 167.50 | 972 |
| 26 Apr 2024 | 155.00 | 170.00 | 161.00 | 167.50 | 167.50 | 17,928 |
| 25 Apr 2024 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 33,691 |
| 24 Apr 2024 | 155.00 | 160.00 | 159.55 | 155.00 | 155.00 | 6,997 |
| 23 Apr 2024 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 3,927 |
| 22 Apr 2024 | 162.50 | 160.18 | 156.00 | 155.00 | 155.00 | 5,948 |
| 19 Apr 2024 | 162.50 | 163.00 | 161.00 | 162.50 | 162.50 | 3,249 |
| 18 Apr 2024 | 162.50 | 164.00 | 161.00 | 162.50 | 162.50 | 3,794 |
| 17 Apr 2024 | 162.50 | 162.50 | 162.50 | 162.50 | 162.50 | - |
| 16 Apr 2024 | 165.00 | 163.50 | 160.00 | 162.50 | 162.50 | 23,283 |
| 15 Apr 2024 | 165.00 | 167.00 | 160.00 | 165.00 | 165.00 | 4,825 |
| 12 Apr 2024 | 166.00 | 163.60 | 160.30 | 165.00 | 165.00 | 26,288 |
| 11 Apr 2024 | 175.00 | 172.00 | 162.00 | 166.00 | 166.00 | 3,313 |
| 10 Apr 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 175.00 | - |
| 09 Apr 2024 | 176.00 | 173.00 | 172.00 | 176.00 | 176.00 | 12,400 |
| 08 Apr 2024 | 177.50 | 179.60 | 172.00 | 176.00 | 176.00 | 67,813 |
| 05 Apr 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 177.50 | - |
| 04 Apr 2024 | 181.50 | 181.00 | 175.00 | 177.50 | 177.50 | 19,266 |
| 03 Apr 2024 | 181.50 | 180.80 | 177.29 | 178.00 | 178.00 | 44,758 |
| 02 Apr 2024 | 180.00 | 184.88 | 178.00 | 181.50 | 181.50 | 46,452 |
| 28 Mar 2024 | 182.50 | 185.00 | 176.00 | 180.00 | 180.00 | 9,420 |
| 27 Mar 2024 | 180.00 | 185.00 | 185.00 | 182.50 | 182.50 | 534 |
| 26 Mar 2024 | 180.00 | 185.00 | 175.00 | 180.00 | 180.00 | 45,200 |
| 25 Mar 2024 | 178.50 | 180.00 | 177.00 | 180.00 | 180.00 | 16,858 |
| 22 Mar 2024 | 178.50 | 178.84 | 177.00 | 178.50 | 178.50 | 2,910 |
| 21 Mar 2024 | 178.50 | 179.00 | 175.00 | 177.50 | 177.50 | 16,505 |
| 20 Mar 2024 | 177.50 | 179.00 | 179.00 | 178.50 | 178.50 | 10 |
| 19 Mar 2024 | 177.50 | 179.98 | 175.83 | 177.50 | 177.50 | 2,337 |
| 18 Mar 2024 | 176.00 | 180.00 | 174.40 | 178.50 | 178.50 | 6,478 |
| 15 Mar 2024 | 172.00 | 178.00 | 176.00 | 176.00 | 176.00 | 5,451 |
| 14 Mar 2024 | 171.50 | 175.75 | 170.00 | 172.00 | 172.00 | 24,872 |
| 13 Mar 2024 | 172.50 | 175.00 | 166.00 | 174.00 | 174.00 | 74,799 |
| 12 Mar 2024 | 162.50 | 184.00 | 162.50 | 172.50 | 172.50 | 79,934 |
| 11 Mar 2024 | 148.50 | 165.00 | 150.00 | 162.50 | 162.50 | 91,668 |
| 08 Mar 2024 | 138.50 | 151.79 | 138.32 | 149.50 | 149.50 | 69,655 |
| 07 Mar 2024 | 136.00 | 140.00 | 135.00 | 138.50 | 138.50 | 37,166 |
| 06 Mar 2024 | 136.00 | 136.90 | 136.90 | 136.00 | 136.00 | 17,360 |
| 05 Mar 2024 | 135.50 | 137.00 | 135.00 | 136.00 | 136.00 | 49,354 |
| 04 Mar 2024 | 136.00 | 136.84 | 135.00 | 135.50 | 135.50 | 22,032 |
| 01 Mar 2024 | 141.50 | 145.00 | 135.00 | 136.00 | 136.00 | 25,545 |
| 29 Feb 2024 | 141.50 | 141.00 | 141.00 | 141.50 | 141.50 | 7,089 |
| 28 Feb 2024 | 141.50 | 145.00 | 145.00 | 141.50 | 141.50 | 1,333 |
| 27 Feb 2024 | 142.50 | 145.00 | 136.00 | 141.50 | 141.50 | 3,951 |
| 26 Feb 2024 | 142.50 | 145.00 | 142.00 | 142.50 | 142.50 | 31,675 |
| 23 Feb 2024 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - |
| 22 Feb 2024 | 142.50 | 145.99 | 142.50 | 142.50 | 142.50 | 24,239 |
| 21 Feb 2024 | 141.00 | 141.84 | 141.00 | 142.50 | 142.50 | 7,200 |
| 20 Feb 2024 | 141.00 | 140.00 | 140.00 | 141.00 | 141.00 | 313 |
| 19 Feb 2024 | 141.00 | 142.00 | 140.00 | 141.00 | 141.00 | 199,119 |
| 16 Feb 2024 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | 16,424 |
| 15 Feb 2024 | 140.00 | 142.00 | 142.00 | 141.00 | 141.00 | 14,080 |
| 14 Feb 2024 | 140.00 | 139.00 | 139.00 | 139.00 | 139.00 | 10,000 |
| 13 Feb 2024 | 140.00 | 139.00 | 138.00 | 140.00 | 140.00 | 5,289 |
| 12 Feb 2024 | 140.00 | 141.50 | 138.25 | 140.00 | 140.00 | 20,326 |
| 09 Feb 2024 | 140.00 | 142.00 | 138.12 | 140.00 | 140.00 | 11,637 |
| 08 Feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 07 Feb 2024 | 141.00 | 141.00 | 140.50 | 140.00 | 140.00 | 11,262 |
| 06 Feb 2024 | 142.00 | 140.00 | 140.00 | 141.50 | 141.50 | 18,000 |
| 05 Feb 2024 | 143.00 | 143.70 | 140.00 | 142.00 | 142.00 | 39,650 |
| 02 Feb 2024 | 145.00 | 145.00 | 142.50 | 143.00 | 143.00 | 3,337 |
| 01 Feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 7,398 |
| 31 Jan 2024 | 145.00 | 145.00 | 145.00 | 146.00 | 146.00 | 2,500 |
| 30 Jan 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 29 Jan 2024 | 144.00 | 147.00 | 145.00 | 146.00 | 146.00 | 27,732 |
| 26 Jan 2024 | 144.00 | 148.00 | 141.60 | 145.00 | 145.00 | 41,476 |
| 25 Jan 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 51,592 |
| 24 Jan 2024 | 151.00 | 150.00 | 150.00 | 150.00 | 150.00 | 52,200 |
| 23 Jan 2024 | 150.00 | 150.00 | 147.20 | 152.00 | 152.00 | 59,074 |
| 22 Jan 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | 186,900 |
| 19 Jan 2024 | 147.50 | 150.00 | 147.00 | 150.00 | 150.00 | 87,389 |
| 18 Jan 2024 | 147.50 | 148.00 | 145.00 | 147.50 | 147.50 | 26,979 |
| 17 Jan 2024 | 147.50 | 148.00 | 148.00 | 147.50 | 147.50 | 2,500 |
| 16 Jan 2024 | 147.50 | 148.00 | 145.00 | 147.50 | 147.50 | 6,582 |
| 15 Jan 2024 | 145.00 | 145.00 | 145.00 | 147.50 | 147.50 | 104 |
| 12 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 11 Jan 2024 | 150.00 | 148.00 | 145.00 | 147.50 | 147.50 | 41,052 |
| 10 Jan 2024 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 137,378 |
| 09 Jan 2024 | 147.50 | 149.50 | 145.00 | 150.00 | 150.00 | 6,002 |
| 08 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 05 Jan 2024 | 147.50 | 150.00 | 145.00 | 147.50 | 147.50 | 71,184 |
| 04 Jan 2024 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - |
| 03 Jan 2024 | 152.50 | 151.25 | 147.00 | 147.50 | 147.50 | 154,009 |
| 02 Jan 2024 | 152.50 | 151.25 | 150.00 | 152.50 | 152.50 | 142,305 |
| 29 Dec 2023 | 152.50 | 150.00 | 150.00 | 152.50 | 152.50 | 66,000 |
| 28 Dec 2023 | 152.50 | 154.00 | 150.00 | 152.50 | 152.50 | 69,215 |
| 27 Dec 2023 | 152.50 | 150.00 | 150.00 | 152.50 | 152.50 | 66,000 |
| 22 Dec 2023 | 152.50 | 152.50 | 150.00 | 152.50 | 152.50 | 129,248 |
| 21 Dec 2023 | 153.50 | 155.00 | 148.06 | 152.50 | 152.50 | 214,283 |
| 20 Dec 2023 | 153.50 | 153.50 | 150.00 | 153.50 | 153.50 | 89,818 |
| 19 Dec 2023 | 153.50 | 151.75 | 150.00 | 153.50 | 153.50 | 120,916 |
| 18 Dec 2023 | 153.50 | 157.00 | 147.00 | 153.50 | 153.50 | 25,248 |
| 15 Dec 2023 | 156.50 | 154.90 | 140.00 | 153.50 | 153.50 | 408,601 |
| 14 Dec 2023 | 158.00 | 153.20 | 152.00 | 156.50 | 156.50 | 6,262 |
| 13 Dec 2023 | 158.00 | 155.50 | 153.00 | 158.00 | 158.00 | 16,162 |
| 12 Dec 2023 | 158.00 | 156.00 | 153.00 | 158.00 | 158.00 | 11,150 |
| 11 Dec 2023 | 158.00 | 163.00 | 153.50 | 158.00 | 158.00 | 6,257 |
| 08 Dec 2023 | 156.50 | 160.00 | 140.00 | 156.50 | 156.50 | 228,833 |
| 07 Dec 2023 | 156.50 | 153.00 | 153.00 | 156.50 | 156.50 | 45,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.