Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lancashire Holdings Limited

Date Open High Low Close* Volume
31/03/2016 537.50p 557.00p 534.50p 552.00p 1023554
30/03/2016 545.00p 545.00p 523.50p 535.50p 750769
29/03/2016 537.00p 549.50p 537.00p 544.00p 624399
24/03/2016 552.00p 552.50p 534.00p 535.00p 588998
23/03/2016 550.50p 564.50p 550.00p 557.00p 572577
22/03/2016 559.00p 559.00p 548.00p 552.00p 579206
21/03/2016 558.50p 561.50p 552.50p 558.50p 439556
18/03/2016 554.50p 560.00p 552.00p 559.50p 1802088
17/03/2016 563.00p 570.50p 547.00p 556.50p 541981
16/03/2016 564.50p 569.15p 559.00p 561.00p 522059
15/03/2016 553.00p 563.00p 552.50p 562.50p 791818
14/03/2016 541.50p 572.00p 541.00p 556.50p 910490
11/03/2016 526.50p 541.50p 525.50p 536.50p 656150
10/03/2016 535.00p 541.00p 518.50p 519.00p 719981
09/03/2016 530.00p 541.00p 529.00p 536.50p 641905
08/03/2016 534.00p 535.00p 527.00p 532.50p 568276
07/03/2016 549.00p 554.00p 532.00p 533.50p 499988
04/03/2016 555.50p 556.50p 543.50p 548.50p 879183
03/03/2016 551.50p 557.50p 538.00p 555.00p 975808
02/03/2016 555.50p 557.50p 544.98p 548.00p 556793
01/03/2016 586.50p 586.81p 537.00p 553.50p 1931796
29/02/2016 593.50p 594.50p 585.00p 590.50p 479842
26/02/2016 599.50p 603.50p 594.00p 598.50p 606565
25/02/2016 589.50p 605.50p 586.00p 601.50p 311596
24/02/2016 599.50p 611.50p 593.86p 596.00p 541587
23/02/2016 613.50p 613.50p 600.50p 603.50p 446922
22/02/2016 608.00p 619.00p 605.50p 614.50p 421256
19/02/2016 617.00p 625.96p 596.50p 599.50p 540426
18/02/2016 627.50p 644.50p 610.00p 617.00p 443643
17/02/2016 607.00p 636.50p 607.00p 629.00p 462071
16/02/2016 631.00p 631.00p 612.00p 617.50p 338912
15/02/2016 610.00p 627.00p 610.00p 624.00p 337044
12/02/2016 589.00p 606.00p 589.00p 604.50p 359707
11/02/2016 596.00p 599.50p 584.00p 587.50p 371649
10/02/2016 596.50p 607.00p 592.00p 594.50p 492179
09/02/2016 592.00p 597.50p 585.00p 589.50p 394825
08/02/2016 606.00p 606.00p 585.00p 588.50p 414264
05/02/2016 606.00p 614.00p 601.00p 601.00p 353674
04/02/2016 608.50p 613.00p 596.00p 605.50p 360868
03/02/2016 629.50p 629.50p 602.00p 604.00p 496322
02/02/2016 626.50p 636.00p 614.60p 629.00p 345936
01/02/2016 628.00p 630.00p 622.50p 627.50p 338007
29/01/2016 626.50p 629.50p 619.50p 622.50p 471880
28/01/2016 620.50p 632.50p 618.00p 621.00p 264872
27/01/2016 609.50p 621.00p 607.00p 619.50p 278244
26/01/2016 602.00p 614.00p 600.50p 611.00p 274062
25/01/2016 606.00p 624.50p 594.50p 613.00p 445467
22/01/2016 609.50p 609.50p 599.50p 603.50p 584196
21/01/2016 589.50p 608.00p 589.50p 605.50p 462841
20/01/2016 604.50p 604.50p 585.50p 590.00p 373779
19/01/2016 607.00p 611.00p 591.00p 608.00p 306026
18/01/2016 607.50p 609.00p 594.50p 597.00p 271569
15/01/2016 615.50p 619.00p 603.00p 608.00p 335424
14/01/2016 620.00p 624.00p 609.50p 612.50p 385048
13/01/2016 632.00p 637.00p 626.00p 627.50p 314785
12/01/2016 615.50p 636.50p 615.50p 631.50p 644980
11/01/2016 632.00p 632.00p 618.00p 620.00p 355509
08/01/2016 622.00p 639.00p 622.00p 634.00p 498773
07/01/2016 618.00p 625.00p 600.88p 625.00p 813540
06/01/2016 625.50p 627.50p 617.00p 619.00p 516372
05/01/2016 617.50p 628.50p 615.50p 622.50p 382601
04/01/2016 628.50p 628.50p 613.80p 616.00p 403401
31/12/2015 629.00p 629.00p 620.50p 628.00p 67764
30/12/2015 637.00p 637.00p 628.00p 630.00p 228766
29/12/2015 620.50p 634.00p 618.50p 632.50p 272920
24/12/2015 632.00p 632.00p 621.40p 622.50p 31622
23/12/2015 628.00p 631.50p 612.50p 627.50p 313251
22/12/2015 623.50p 627.80p 620.00p 621.00p 211859
21/12/2015 623.50p 634.80p 623.00p 623.00p 244384
18/12/2015 625.50p 645.00p 622.50p 629.50p 875439
17/12/2015 632.50p 638.00p 625.36p 630.00p 506689
16/12/2015 629.00p 632.00p 622.00p 631.50p 371803
15/12/2015 628.00p 643.50p 628.00p 629.50p 650812
14/12/2015 619.00p 630.00p 613.00p 627.00p 834342
11/12/2015 606.00p 625.00p 603.50p 620.50p 895792
10/12/2015 606.00p 613.00p 597.50p 606.50p 643572
09/12/2015 610.00p 628.50p 610.00p 620.00p 779341
08/12/2015 579.50p 615.50p 575.00p 613.50p 1996538
07/12/2015 656.50p 660.69p 553.50p 579.50p 2434525
04/12/2015 661.50p 662.28p 645.00p 654.50p 724711
03/12/2015 686.50p 690.00p 664.50p 666.00p 729121
02/12/2015 690.50p 690.50p 682.00p 687.00p 764082
01/12/2015 682.50p 686.78p 680.50p 685.00p 511962
30/11/2015 678.50p 680.50p 671.50p 679.00p 867820
27/11/2015 672.50p 676.00p 670.50p 675.00p 672236
26/11/2015 702.00p 747.25p 669.50p 670.00p 1429746
25/11/2015 763.00p 772.90p 755.00p 758.00p 1075758
24/11/2015 757.00p 762.00p 695.94p 759.00p 2744430
23/11/2015 751.00p 756.14p 745.50p 755.50p 397596
20/11/2015 751.00p 752.00p 744.50p 751.50p 433223
19/11/2015 750.50p 755.00p 746.00p 746.00p 487826
18/11/2015 745.00p 749.50p 745.00p 747.50p 288611
17/11/2015 751.50p 752.00p 743.00p 747.00p 703698
16/11/2015 735.00p 747.00p 729.00p 745.00p 541211
13/11/2015 754.50p 754.50p 740.00p 740.50p 680609
12/11/2015 743.00p 747.00p 738.00p 742.00p 369401
11/11/2015 743.50p 746.00p 738.00p 744.00p 318495
10/11/2015 745.50p 747.50p 738.00p 740.00p 445974
09/11/2015 741.50p 748.00p 740.00p 742.00p 485335
06/11/2015 723.50p 749.00p 719.64p 744.00p 696465
05/11/2015 715.00p 750.00p 705.00p 725.00p 1970974
04/11/2015 706.50p 714.50p 700.50p 702.50p 260231
03/11/2015 706.50p 709.48p 691.00p 707.00p 200643
02/11/2015 698.50p 711.00p 695.12p 707.00p 442412
30/10/2015 711.00p 715.00p 710.00p 712.50p 238123
29/10/2015 708.00p 718.50p 707.00p 713.00p 508055
28/10/2015 706.50p 715.00p 706.00p 712.00p 214582
27/10/2015 706.50p 710.50p 705.00p 706.50p 190720
26/10/2015 710.50p 713.50p 706.50p 708.00p 233905
23/10/2015 705.00p 714.00p 702.00p 711.50p 280683
22/10/2015 698.50p 703.00p 692.50p 701.00p 307903
21/10/2015 700.50p 700.50p 691.50p 699.50p 289574
20/10/2015 701.50p 704.00p 695.00p 696.00p 786517
19/10/2015 706.00p 706.50p 700.00p 701.00p 588913
16/10/2015 693.00p 707.50p 693.00p 706.50p 817202
15/10/2015 690.00p 691.50p 685.00p 691.50p 324774
14/10/2015 683.00p 689.50p 682.00p 687.50p 221854
13/10/2015 688.50p 690.00p 680.50p 687.50p 247168
12/10/2015 689.50p 690.50p 682.00p 688.00p 191225
09/10/2015 685.00p 692.50p 683.00p 689.50p 390172
08/10/2015 688.50p 691.50p 679.00p 683.50p 373616
07/10/2015 688.00p 690.50p 679.50p 688.50p 553120
06/10/2015 687.00p 691.50p 683.50p 686.50p 282821
05/10/2015 691.00p 691.00p 683.00p 687.00p 467460
02/10/2015 691.00p 692.00p 679.00p 681.00p 299823
01/10/2015 695.50p 698.00p 683.00p 684.00p 461916
30/09/2015 698.00p 700.00p 686.50p 691.00p 435231
29/09/2015 693.00p 698.00p 686.50p 688.50p 313093
28/09/2015 694.00p 699.50p 692.00p 698.50p 240761
25/09/2015 688.00p 697.50p 683.50p 695.50p 328871
24/09/2015 693.00p 693.00p 676.00p 681.50p 426449
23/09/2015 683.50p 695.00p 679.50p 693.50p 326241
22/09/2015 698.50p 698.50p 674.99p 682.50p 595711
21/09/2015 700.00p 705.50p 693.64p 696.00p 276705
18/09/2015 704.00p 706.00p 697.85p 705.50p 674433
17/09/2015 707.50p 712.00p 700.50p 708.00p 223080
16/09/2015 712.50p 715.50p 704.50p 708.50p 355827
15/09/2015 700.00p 713.00p 699.50p 709.50p 240360
14/09/2015 699.00p 700.50p 696.50p 699.00p 262387
11/09/2015 702.00p 706.00p 691.50p 697.50p 418267
10/09/2015 698.00p 705.00p 689.50p 701.00p 515053
09/09/2015 694.50p 703.50p 687.50p 702.00p 782158
08/09/2015 660.50p 712.50p 660.50p 685.00p 1257252
07/09/2015 656.50p 657.50p 650.50p 653.00p 203203
04/09/2015 657.50p 663.50p 651.50p 651.50p 414687
03/09/2015 664.00p 673.00p 662.00p 666.00p 604330
02/09/2015 655.50p 667.00p 653.50p 660.00p 538414
01/09/2015 644.50p 666.50p 643.42p 656.50p 706439
28/08/2015 633.00p 656.00p 629.50p 652.00p 1066593
27/08/2015 630.00p 638.00p 624.14p 634.00p 497969
26/08/2015 622.50p 635.00p 614.50p 630.50p 414402
25/08/2015 617.50p 632.50p 613.50p 628.00p 450874
24/08/2015 621.50p 629.50p 602.00p 611.50p 662644
21/08/2015 634.50p 638.00p 629.00p 630.50p 391260
20/08/2015 641.00p 645.00p 636.50p 637.00p 400877
19/08/2015 643.50p 645.50p 639.48p 641.00p 264898
18/08/2015 644.00p 649.00p 642.00p 646.00p 233743
17/08/2015 648.50p 650.00p 641.50p 645.50p 293502
14/08/2015 642.50p 649.50p 642.50p 646.50p 333823
13/08/2015 649.00p 649.00p 639.00p 642.00p 511390
12/08/2015 641.50p 644.00p 634.50p 637.50p 399389
11/08/2015 640.50p 645.50p 635.43p 643.00p 575719
10/08/2015 631.50p 641.05p 628.00p 641.00p 507561
07/08/2015 634.00p 638.00p 622.00p 631.50p 539720
06/08/2015 644.00p 646.00p 636.00p 637.50p 442084
05/08/2015 649.50p 653.00p 643.00p 644.00p 932166
04/08/2015 650.00p 654.50p 646.00p 651.50p 491279
03/08/2015 641.00p 654.50p 641.00p 648.00p 884863
31/07/2015 640.00p 648.00p 640.00p 644.00p 1105552
30/07/2015 646.50p 652.50p 635.00p 640.00p 1014188
29/07/2015 670.50p 670.50p 635.50p 644.00p 980387
28/07/2015 658.50p 673.01p 658.50p 671.00p 614789
27/07/2015 677.50p 681.50p 658.00p 659.50p 479016
24/07/2015 682.00p 686.00p 678.00p 683.00p 321319
23/07/2015 678.50p 683.50p 677.00p 682.00p 247683
22/07/2015 676.00p 681.50p 675.50p 678.00p 371067
21/07/2015 674.00p 682.50p 673.00p 680.00p 400687
20/07/2015 665.00p 678.50p 665.00p 676.00p 248251
17/07/2015 673.50p 679.00p 671.84p 674.00p 359247
16/07/2015 670.00p 675.00p 666.16p 674.00p 277328
15/07/2015 658.00p 667.00p 656.50p 664.00p 334791
14/07/2015 657.00p 663.50p 654.50p 658.00p 387625
13/07/2015 652.50p 656.50p 647.00p 655.00p 470908
10/07/2015 637.50p 647.50p 633.50p 644.50p 591208
09/07/2015 626.50p 636.50p 626.00p 632.50p 365151
08/07/2015 622.00p 632.00p 622.00p 626.50p 337064
07/07/2015 623.00p 629.50p 620.00p 623.00p 366337
06/07/2015 627.00p 629.50p 617.90p 622.00p 544124
03/07/2015 625.00p 631.50p 624.00p 629.00p 2222477
02/07/2015 627.50p 632.00p 626.50p 629.00p 285946
01/07/2015 620.00p 633.00p 620.00p 616.50p 439017
30/06/2015 612.00p 622.50p 611.50p 616.50p 426277
29/06/2015 615.00p 620.50p 608.50p 616.50p 427552
26/06/2015 619.50p 622.50p 616.00p 619.00p 760494
25/06/2015 619.00p 624.50p 618.00p 620.50p 361539
24/06/2015 619.50p 622.00p 617.00p 618.00p 268002
23/06/2015 627.00p 629.50p 619.00p 619.00p 404469
22/06/2015 620.00p 626.00p 618.00p 623.50p 315740
19/06/2015 620.50p 623.00p 615.00p 615.50p 546200
18/06/2015 627.50p 628.50p 617.00p 620.00p 390660

*Close Price adjusted for both dividends and splits