Shares Magazine
223.00p-2.00 (-0.89%)02 May 2025, 14:12
Helios Underwriting PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 225.00p | 227.50p | 218.00p | 223.00p | 8,513 |
| May 1, 2025 | 225.00p | 227.50p | 225.00p | 225.00p | 6,649 |
| Apr 30, 2025 | 225.00p | 224.89p | 223.50p | 225.00p | 6,073 |
| Apr 29, 2025 | 224.00p | 226.00p | 223.55p | 225.00p | 23,024 |
| Apr 28, 2025 | 225.00p | 224.24p | 220.00p | 224.00p | 13,053 |
| Apr 25, 2025 | 225.00p | 229.50p | 214.00p | 220.00p | 80,740 |
| Apr 24, 2025 | 221.00p | 228.00p | 218.00p | 220.00p | 30,082 |
| Apr 23, 2025 | 221.00p | 214.31p | 214.31p | 221.00p | 119 |
| Apr 22, 2025 | 220.00p | 222.00p | 215.10p | 220.00p | 3,965 |
| Apr 17, 2025 | 221.00p | 223.00p | 215.00p | 220.00p | 38,924 |
| Apr 16, 2025 | 215.00p | 224.00p | 210.00p | 221.00p | 30,250 |
| Apr 15, 2025 | 210.00p | 215.82p | 208.25p | 215.00p | 5,393 |
| Apr 14, 2025 | 205.00p | 211.12p | 205.00p | 210.00p | 11,675 |
| Apr 11, 2025 | 205.00p | 209.00p | 205.00p | 205.00p | 5,215 |
| Apr 10, 2025 | 203.00p | 207.12p | 202.00p | 206.00p | 23,258 |
| Apr 9, 2025 | 201.00p | 204.00p | 197.00p | 202.00p | 56,252 |
| Apr 8, 2025 | 190.50p | 205.00p | 190.00p | 201.00p | 144,892 |
| Apr 7, 2025 | 190.50p | 190.00p | 182.20p | 185.00p | 62,224 |
| Apr 4, 2025 | 202.00p | 200.60p | 187.00p | 192.50p | 58,621 |
| Apr 3, 2025 | 207.00p | 205.00p | 200.26p | 202.00p | 27,856 |
| Apr 2, 2025 | 207.00p | 210.00p | 207.25p | 207.00p | 1,104 |
| Apr 1, 2025 | 207.00p | 207.60p | 207.60p | 207.00p | 43 |
| Mar 31, 2025 | 207.00p | 208.80p | 204.50p | 207.00p | 8,696 |
| Mar 28, 2025 | 208.00p | 207.69p | 204.13p | 207.00p | 26,966 |
| Mar 27, 2025 | 208.00p | 208.56p | 208.00p | 208.00p | 17,077 |
| Mar 26, 2025 | 208.00p | 209.50p | 204.18p | 208.00p | 16,283 |
| Mar 25, 2025 | 208.00p | 212.00p | 205.00p | 208.00p | 2,486 |
| Mar 24, 2025 | 208.00p | 209.90p | 205.00p | 208.00p | 6,086 |
| Mar 21, 2025 | 208.00p | 212.00p | 205.00p | 208.00p | 3,256 |
| Mar 20, 2025 | 209.00p | 213.00p | 206.78p | 208.00p | 2,139 |
| Mar 19, 2025 | 209.00p | 213.00p | 205.11p | 209.00p | 11,408 |
| Mar 18, 2025 | 209.00p | 214.00p | 206.00p | 209.00p | 28,881 |
| Mar 17, 2025 | 209.00p | 214.00p | 206.10p | 209.00p | 2,123 |
| Mar 14, 2025 | 209.00p | 209.70p | 204.10p | 209.00p | 17,750 |
| Mar 13, 2025 | 207.00p | 210.00p | 205.76p | 208.00p | 40,502 |
| Mar 12, 2025 | 206.00p | 208.00p | 200.00p | 205.00p | 65,846 |
| Mar 11, 2025 | 206.00p | 202.21p | 202.18p | 206.00p | 1,584 |
| Mar 10, 2025 | 213.00p | 210.00p | 200.00p | 206.00p | 29,746 |
| Mar 7, 2025 | 217.00p | 214.00p | 210.00p | 213.00p | 11,569 |
| Mar 6, 2025 | 217.00p | 216.70p | 214.13p | 217.00p | 2,480 |
| Mar 5, 2025 | 217.00p | 216.88p | 214.00p | 217.00p | 15,238 |
| Mar 4, 2025 | 219.00p | 221.00p | 213.81p | 216.00p | 87,443 |
| Mar 3, 2025 | 222.00p | 222.80p | 214.25p | 219.00p | 27,732 |
| Feb 28, 2025 | 219.00p | 222.80p | 216.00p | 222.00p | 11,264 |
| Feb 27, 2025 | 221.00p | 221.00p | 214.22p | 219.00p | 66,789 |
| Feb 26, 2025 | 225.00p | 225.00p | 216.00p | 221.00p | 43,245 |
| Feb 25, 2025 | 233.00p | 236.00p | 220.80p | 225.00p | 29,041 |
| Feb 24, 2025 | 232.00p | 236.00p | 228.18p | 233.00p | 25,444 |
| Feb 21, 2025 | 225.00p | 235.00p | 228.00p | 232.00p | 68,940 |
| Feb 20, 2025 | 225.00p | 227.87p | 225.55p | 225.00p | 663 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.