Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
01/09/2014 630.00p 630.00p 623.50p 626.00p 173576
29/08/2014 620.00p 627.35p 617.50p 626.50p 343119
28/08/2014 625.00p 627.92p 617.50p 618.00p 243315
27/08/2014 630.00p 633.10p 622.79p 625.00p 177385
26/08/2014 627.50p 628.50p 622.50p 625.00p 344125
22/08/2014 620.50p 623.00p 618.50p 620.00p 203389
21/08/2014 614.50p 619.50p 612.00p 616.50p 339026
20/08/2014 612.50p 613.50p 607.00p 612.00p 840181
19/08/2014 610.00p 617.50p 608.00p 608.00p 250763
18/08/2014 611.50p 611.50p 604.00p 606.50p 160290
15/08/2014 606.50p 612.50p 605.00p 605.50p 294594
14/08/2014 601.00p 607.00p 599.00p 604.00p 314576
13/08/2014 606.00p 606.00p 595.00p 600.50p 538142
12/08/2014 614.50p 615.50p 601.50p 603.50p 546076
11/08/2014 604.50p 609.00p 595.50p 601.00p 670035
08/08/2014 595.00p 601.00p 589.00p 591.50p 598026
07/08/2014 591.00p 600.00p 584.92p 596.00p 610989
06/08/2014 596.00p 601.73p 594.50p 596.00p 401218
05/08/2014 608.50p 609.00p 598.00p 602.00p 450256
04/08/2014 609.50p 609.50p 603.00p 608.00p 250813
01/08/2014 609.00p 614.77p 600.50p 604.00p 355018
31/07/2014 623.00p 627.00p 610.50p 612.50p 318893
30/07/2014 622.00p 625.00p 616.50p 620.00p 321413
29/07/2014 625.50p 630.50p 620.00p 620.50p 223893
28/07/2014 625.50p 628.50p 617.50p 625.50p 332611
25/07/2014 638.00p 638.00p 623.00p 623.00p 550596
24/07/2014 615.00p 643.50p 605.50p 635.00p 1119597
23/07/2014 616.00p 617.00p 602.50p 605.50p 518946
22/07/2014 610.00p 620.50p 610.00p 615.00p 706514
21/07/2014 609.00p 613.00p 602.00p 607.00p 259535
18/07/2014 613.00p 616.00p 606.50p 613.00p 214718
17/07/2014 631.50p 631.50p 616.00p 616.00p 404657
16/07/2014 626.00p 633.00p 626.00p 630.50p 387638
15/07/2014 628.50p 630.50p 621.00p 626.00p 359018
14/07/2014 624.50p 631.50p 622.50p 630.50p 240396
11/07/2014 620.00p 627.50p 619.50p 625.00p 328188
10/07/2014 624.00p 628.50p 609.00p 620.00p 935486
09/07/2014 637.00p 640.50p 624.00p 625.00p 471723
08/07/2014 650.00p 651.00p 635.50p 638.00p 488850
07/07/2014 656.50p 661.00p 648.00p 650.50p 143728
04/07/2014 657.00p 660.50p 654.00p 659.00p 167705
03/07/2014 653.50p 654.50p 647.00p 654.00p 370619
02/07/2014 651.00p 654.00p 646.00p 649.00p 261688
01/07/2014 653.00p 657.50p 642.50p 649.50p 444048
30/06/2014 663.50p 663.50p 651.00p 654.00p 247600
27/06/2014 657.50p 661.50p 653.00p 658.50p 732691
26/06/2014 649.00p 657.00p 648.50p 653.00p 343997
25/06/2014 654.00p 659.50p 645.00p 650.00p 246633
24/06/2014 661.00p 662.50p 651.05p 655.00p 350440
23/06/2014 664.00p 668.50p 660.50p 661.00p 277677
20/06/2014 664.00p 671.00p 663.50p 667.50p 496497
19/06/2014 657.00p 669.00p 649.50p 665.00p 344126
18/06/2014 652.50p 655.50p 640.00p 649.50p 4785347
17/06/2014 651.50p 651.50p 643.50p 650.00p 323645
16/06/2014 657.00p 657.00p 641.50p 647.00p 485910
13/06/2014 654.50p 658.50p 647.00p 652.50p 328085
12/06/2014 665.00p 665.00p 651.00p 657.00p 192349
11/06/2014 665.00p 665.00p 656.33p 660.00p 200865
10/06/2014 661.00p 664.50p 657.50p 661.50p 355208
09/06/2014 656.00p 662.00p 655.00p 660.00p 304218
06/06/2014 654.00p 659.50p 650.00p 659.50p 567823
05/06/2014 648.50p 653.00p 641.00p 650.50p 350039
04/06/2014 646.50p 655.00p 645.50p 648.50p 467990
03/06/2014 646.50p 651.00p 644.00p 645.50p 405709
02/06/2014 654.00p 654.00p 644.00p 648.50p 476181
30/05/2014 645.50p 656.00p 643.50p 649.00p 534511
29/05/2014 638.00p 652.00p 637.00p 648.50p 1349922
28/05/2014 619.50p 642.58p 616.00p 637.50p 906093
27/05/2014 611.50p 616.50p 611.00p 616.00p 773594
23/05/2014 616.00p 618.95p 590.00p 611.00p 4725041
22/05/2014 622.50p 625.00p 613.00p 613.50p 541588
21/05/2014 625.00p 628.00p 621.00p 625.00p 272204
20/05/2014 637.00p 640.00p 627.50p 627.50p 369994
19/05/2014 643.00p 643.50p 634.00p 638.00p 342207
16/05/2014 648.00p 648.00p 628.00p 640.50p 567775
15/05/2014 651.00p 657.00p 640.91p 645.00p 494442
14/05/2014 665.00p 670.00p 651.00p 652.00p 776241
13/05/2014 674.50p 677.00p 665.50p 669.50p 195362
12/05/2014 676.50p 676.50p 670.00p 673.00p 202960
09/05/2014 670.50p 675.50p 665.00p 674.00p 364663
08/05/2014 664.50p 675.00p 664.50p 674.00p 462100
07/05/2014 671.00p 671.00p 664.50p 665.00p 371198
06/05/2014 694.50p 694.50p 665.41p 669.50p 482637
02/05/2014 682.50p 691.50p 677.00p 680.50p 498913
01/05/2014 705.00p 705.50p 672.00p 684.00p 215667
30/04/2014 696.50p 702.00p 693.00p 700.00p 413413
29/04/2014 691.00p 700.50p 687.50p 700.00p 253089
28/04/2014 689.00p 693.50p 683.50p 687.50p 336289
25/04/2014 683.50p 690.50p 680.00p 688.50p 401591
24/04/2014 676.50p 683.68p 675.50p 683.00p 734481
23/04/2014 673.50p 677.50p 665.67p 675.50p 388469
22/04/2014 673.50p 675.50p 668.50p 672.00p 469140
17/04/2014 664.50p 674.00p 661.00p 669.00p 3701157
16/04/2014 686.00p 686.00p 650.00p 664.50p 4095941
15/04/2014 704.00p 707.00p 699.00p 702.00p 369399
14/04/2014 710.00p 712.00p 704.50p 707.00p 356450
11/04/2014 709.50p 717.50p 704.00p 710.50p 636566
10/04/2014 708.50p 710.50p 704.00p 709.50p 425855
09/04/2014 696.50p 711.50p 687.50p 705.50p 683286
08/04/2014 678.50p 690.23p 674.50p 687.50p 618177
07/04/2014 673.50p 689.00p 663.50p 678.00p 723135
04/04/2014 667.00p 672.00p 661.00p 663.50p 452915
03/04/2014 669.00p 677.10p 662.00p 664.50p 402241
02/04/2014 678.00p 678.00p 660.50p 667.00p 706724
01/04/2014 688.50p 688.50p 674.00p 676.00p 695537
31/03/2014 696.50p 697.00p 681.00p 684.00p 311183
28/03/2014 704.50p 704.50p 686.50p 692.00p 653615
27/03/2014 700.00p 703.57p 694.00p 700.50p 735995
26/03/2014 703.50p 706.00p 695.00p 699.50p 640115
25/03/2014 700.00p 704.00p 692.00p 700.50p 272979
24/03/2014 704.50p 707.00p 690.50p 697.00p 234188
21/03/2014 697.00p 705.00p 694.50p 702.00p 1247249
20/03/2014 705.00p 707.50p 691.50p 697.00p 405454
19/03/2014 718.50p 730.59p 703.00p 704.50p 725932
18/03/2014 730.00p 732.00p 723.50p 731.50p 1257085
17/03/2014 724.50p 734.00p 719.86p 728.50p 256457
14/03/2014 712.50p 722.50p 712.50p 721.50p 263920
13/03/2014 720.50p 720.50p 708.50p 717.00p 347993
12/03/2014 728.00p 729.50p 718.00p 718.00p 262979
11/03/2014 724.00p 729.00p 721.00p 727.00p 970868
10/03/2014 727.00p 728.50p 719.00p 722.00p 636619
07/03/2014 722.50p 732.50p 715.00p 727.50p 562205
06/03/2014 726.00p 727.00p 717.50p 721.00p 160973
05/03/2014 724.00p 727.00p 717.00p 722.00p 294541
04/03/2014 729.00p 730.50p 721.00p 726.00p 1182904
03/03/2014 727.50p 733.50p 719.50p 721.50p 301329
28/02/2014 734.00p 738.50p 729.00p 733.50p 252613
27/02/2014 731.00p 733.50p 722.50p 733.00p 223596
26/02/2014 730.00p 734.00p 726.00p 731.00p 165579
25/02/2014 734.50p 734.50p 723.50p 731.50p 576407
24/02/2014 732.00p 743.89p 724.50p 733.50p 288207
21/02/2014 733.00p 740.00p 732.50p 734.00p 306420
20/02/2014 726.50p 734.19p 724.00p 731.50p 207533
19/02/2014 734.00p 734.00p 717.50p 728.50p 552349
18/02/2014 734.50p 738.00p 727.00p 734.00p 538519
17/02/2014 734.50p 736.00p 724.00p 732.50p 239381
14/02/2014 725.50p 734.50p 722.00p 730.00p 460567
13/02/2014 748.00p 755.00p 690.00p 722.00p 1228313
12/02/2014 758.50p 765.00p 753.50p 755.00p 248511
11/02/2014 757.50p 766.50p 754.00p 758.00p 305263
10/02/2014 753.50p 759.00p 751.50p 754.00p 325168
07/02/2014 763.50p 765.50p 753.50p 756.50p 345831
06/02/2014 744.50p 761.00p 739.50p 761.00p 342630
05/02/2014 730.00p 749.00p 730.00p 739.50p 366296
04/02/2014 744.50p 749.00p 741.50p 749.00p 152995
03/02/2014 747.50p 756.96p 743.00p 748.00p 219307
31/01/2014 755.00p 759.00p 743.50p 754.00p 325488
30/01/2014 750.50p 755.00p 745.50p 755.00p 420783
29/01/2014 751.00p 760.00p 742.00p 745.50p 225326
28/01/2014 746.00p 757.00p 746.00p 750.00p 219053
27/01/2014 757.00p 757.00p 740.00p 747.50p 513613
24/01/2014 765.50p 767.00p 755.50p 756.00p 373995
23/01/2014 760.50p 767.50p 760.00p 760.50p 254559
22/01/2014 763.50p 770.00p 761.00p 764.00p 411163
21/01/2014 764.50p 765.00p 759.50p 760.00p 377001
20/01/2014 767.00p 767.00p 758.50p 764.00p 195764
17/01/2014 759.50p 766.00p 755.50p 763.50p 454490
16/01/2014 775.00p 778.00p 761.00p 762.00p 495755
15/01/2014 776.00p 780.50p 771.00p 773.50p 243281
14/01/2014 769.50p 776.50p 769.50p 776.00p 324822
13/01/2014 783.00p 787.00p 774.00p 778.00p 280095
10/01/2014 783.00p 786.00p 778.00p 783.50p 250916
09/01/2014 784.50p 793.00p 779.50p 783.50p 446965
08/01/2014 803.50p 805.50p 787.50p 788.50p 833246
07/01/2014 805.00p 807.50p 801.94p 805.50p 334755
06/01/2014 808.50p 811.00p 803.00p 805.50p 222115
03/01/2014 807.50p 809.64p 799.00p 804.00p 229885
02/01/2014 815.00p 815.00p 802.50p 805.50p 217477
31/12/2013 813.50p 815.00p 807.50p 811.00p 76784
30/12/2013 807.00p 815.00p 801.50p 812.00p 255783
27/12/2013 800.50p 807.00p 791.00p 807.00p 186977
24/12/2013 805.50p 805.50p 797.00p 800.00p 337323
23/12/2013 802.00p 807.00p 795.50p 801.00p 441783
20/12/2013 770.50p 805.00p 769.50p 800.50p 1451355
19/12/2013 770.00p 781.00p 765.50p 771.50p 291654
18/12/2013 765.50p 769.50p 761.50p 768.00p 131116
17/12/2013 770.50p 777.00p 759.00p 764.50p 283726
16/12/2013 749.50p 775.00p 749.50p 773.00p 354400
13/12/2013 753.00p 758.50p 752.50p 755.00p 141397
12/12/2013 761.00p 761.00p 751.50p 755.00p 197446
11/12/2013 760.00p 772.00p 760.00p 760.00p 158038
10/12/2013 762.00p 762.00p 755.00p 760.50p 180736
09/12/2013 766.50p 775.00p 756.00p 762.00p 204723
06/12/2013 762.50p 763.00p 750.50p 763.00p 243652
05/12/2013 750.50p 761.50p 750.00p 759.00p 261626
04/12/2013 762.50p 766.50p 753.00p 755.00p 242213
03/12/2013 765.50p 780.00p 762.00p 764.00p 201775
02/12/2013 793.50p 793.50p 768.50p 770.50p 271455
29/11/2013 785.00p 789.00p 780.95p 787.50p 200161
28/11/2013 795.00p 797.00p 780.50p 783.00p 468407
27/11/2013 795.00p 799.50p 777.00p 797.00p 524766
26/11/2013 813.00p 820.00p 811.50p 820.00p 541314
25/11/2013 817.50p 817.50p 802.90p 814.00p 354239
22/11/2013 801.00p 805.00p 798.00p 804.50p 550617
21/11/2013 801.50p 807.50p 792.50p 798.00p 193063
20/11/2013 792.50p 812.50p 792.50p 803.00p 458004
19/11/2013 795.00p 796.50p 789.50p 792.50p 252956
18/11/2013 786.50p 797.50p 782.00p 796.50p 287992
15/11/2013 767.00p 785.50p 763.32p 782.00p 335516
14/11/2013 781.50p 789.00p 780.50p 783.00p 111977

*Close Price adjusted for both dividends and splits