Shares Magazine
231.75p+6.75 (+3.00%)21 Feb 2025, 12:32
Helios Underwriting PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 190.50p | 199.75p | 190.00p | 199.00p | 135,798 |
| Jan 14, 2025 | 198.00p | 198.40p | 184.00p | 190.50p | 95,164 |
| Jan 13, 2025 | 225.00p | 224.90p | 194.00p | 198.00p | 225,636 |
| Jan 10, 2025 | 236.00p | 234.80p | 224.00p | 224.00p | 40,979 |
| Jan 9, 2025 | 236.00p | 235.75p | 234.00p | 236.00p | 26,452 |
| Jan 8, 2025 | 238.00p | 238.56p | 234.00p | 236.00p | 22,254 |
| Jan 7, 2025 | 252.00p | 248.96p | 236.00p | 238.00p | 63,353 |
| Jan 6, 2025 | 265.00p | 267.91p | 241.00p | 250.00p | 92,190 |
| Jan 3, 2025 | 268.00p | 266.89p | 262.00p | 266.00p | 18,957 |
| Jan 2, 2025 | 271.00p | 275.76p | 266.00p | 268.00p | 70,067 |
| Dec 31, 2024 | 269.00p | 274.00p | 268.50p | 271.00p | 35,700 |
| Dec 30, 2024 | 270.00p | 279.75p | 262.22p | 269.00p | 194,063 |
| Dec 27, 2024 | 272.00p | 276.00p | 268.13p | 270.00p | 66,500 |
| Dec 24, 2024 | 263.00p | 276.00p | 258.37p | 272.00p | 16,013 |
| Dec 23, 2024 | 238.00p | 262.34p | 239.85p | 262.00p | 84,945 |
| Dec 20, 2024 | 239.00p | 241.40p | 233.00p | 238.00p | 43,132 |
| Dec 19, 2024 | 241.00p | 244.00p | 236.40p | 238.00p | 52,226 |
| Dec 18, 2024 | 230.00p | 241.20p | 233.20p | 240.00p | 81,736 |
| Dec 17, 2024 | 230.00p | 233.00p | 226.63p | 230.00p | 13,602 |
| Dec 16, 2024 | 237.00p | 234.55p | 228.00p | 230.00p | 24,142 |
| Dec 13, 2024 | 235.00p | 240.00p | 236.20p | 238.00p | 10,193 |
| Dec 12, 2024 | 234.00p | 239.00p | 234.16p | 235.00p | 26,939 |
| Dec 11, 2024 | 226.00p | 236.00p | 225.95p | 234.00p | 20,190 |
| Dec 10, 2024 | 226.00p | 228.80p | 222.80p | 226.00p | 22,873 |
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 | 77.71 | 12.45 |
| Aston Martin Lagonda Global Holdings PLC | 121.40 | 7.05 |
| Standard Chartered PLC | 1,186.00 | 4.04 |
| Natwest Group PLC | 453.50 | 3.99 |
| Lion Finance Group PLC | 5,370.00 | 3.87 |
| Hollywood Bowl Group PLC | 277.00 | 2.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 124.50 | -5.68 |
| Endeavour Mining PLC | 1,761.00 | -2.44 |
| Oxford Instruments PLC | 1,980.00 | -2.22 |
| Gsk PLC | 1,417.50 | -2.04 |
| Fresnillo PLC | 772.50 | -1.84 |
| British American Tobacco PLC | 2,981.00 | -1.78 |