Shares Magazine
208.00p+0.00 (+0.00%)27 Mar 2025, 14:15
Helios Underwriting PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 225.00p | 228.00p | 225.30p | 225.00p | 8,195 |
| Feb 18, 2025 | 225.00p | 228.00p | 224.25p | 225.00p | 13,681 |
| Feb 17, 2025 | 223.00p | 227.87p | 223.50p | 225.00p | 41,801 |
| Feb 14, 2025 | 223.00p | 224.00p | 220.00p | 223.00p | 25,015 |
| Feb 13, 2025 | 223.00p | 223.88p | 222.26p | 223.00p | 10,184 |
| Feb 12, 2025 | 223.00p | 224.00p | 222.10p | 223.00p | 30,331 |
| Feb 11, 2025 | 226.00p | 228.00p | 222.04p | 223.00p | 35,411 |
| Feb 10, 2025 | 227.00p | 230.00p | 222.18p | 226.00p | 47,981 |
| Feb 7, 2025 | 224.00p | 229.00p | 224.67p | 227.00p | 12,181 |
| Feb 6, 2025 | 223.00p | 225.88p | 222.21p | 224.00p | 27,652 |
| Feb 5, 2025 | 222.00p | 226.00p | 221.81p | 223.00p | 40,451 |
| Feb 4, 2025 | 217.00p | 225.00p | 217.50p | 222.00p | 40,137 |
| Feb 3, 2025 | 216.00p | 220.00p | 213.00p | 217.00p | 28,171 |
| Jan 31, 2025 | 209.00p | 219.00p | 209.00p | 216.00p | 55,323 |
| Jan 30, 2025 | 209.00p | 211.87p | 207.25p | 209.00p | 98,056 |
| Jan 29, 2025 | 208.00p | 210.20p | 207.12p | 209.00p | 36,676 |
| Jan 28, 2025 | 208.00p | 208.85p | 207.12p | 208.00p | 5,655 |
| Jan 27, 2025 | 208.00p | 209.60p | 206.10p | 208.00p | 39,103 |
| Jan 24, 2025 | 208.00p | 210.00p | 207.90p | 208.00p | 13,905 |
| Jan 23, 2025 | 208.00p | 209.89p | 206.00p | 208.00p | 47,104 |
| Jan 22, 2025 | 217.00p | 215.48p | 206.00p | 208.00p | 51,978 |
| Jan 21, 2025 | 218.00p | 218.00p | 214.00p | 218.00p | 77,207 |
| Jan 20, 2025 | 217.00p | 219.00p | 216.00p | 218.00p | 120,319 |
| Jan 17, 2025 | 204.00p | 218.00p | 205.10p | 218.00p | 71,755 |
| Jan 16, 2025 | 198.50p | 202.88p | 197.00p | 202.00p | 98,058 |
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 |
|---|---|---|
| Next PLC | 11,035.00 | 10.50 |
| Close Brothers Group PLC | 330.80 | 8.46 |
| Bakkavor Group PLC | 182.00 | 4.60 |
| Asos PLC | 296.00 | 4.59 |
| International Workplace Group PLC | 186.80 | 3.89 |
| Burberry Group PLC | 825.60 | 3.59 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 68.70 | -6.66 |
| Antofagasta PLC | 1,777.50 | -5.95 |
| Victrex PLC | 880.00 | -5.88 |
| M&G PLC | 205.60 | -5.56 |
| Aberdeen Group PLC | 159.75 | -5.39 |
| Osb Group PLC | 432.80 | -5.34 |