Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
13/11/2013 784.50p 787.50p 779.00p 780.50p 246297
12/11/2013 791.50p 794.00p 781.50p 787.50p 274824
11/11/2013 791.00p 800.00p 789.50p 794.00p 154342
08/11/2013 800.00p 802.00p 786.50p 796.50p 364104
07/11/2013 820.00p 820.00p 799.00p 808.50p 307816
06/11/2013 800.50p 819.00p 781.37p 800.00p 686110
05/11/2013 813.50p 819.00p 802.50p 819.00p 292284
04/11/2013 817.50p 820.00p 808.50p 815.00p 268065
01/11/2013 810.50p 821.00p 810.50p 818.50p 301727
31/10/2013 816.00p 816.00p 805.50p 812.00p 360854
30/10/2013 816.50p 821.00p 810.00p 820.00p 371202
29/10/2013 811.50p 814.00p 801.16p 814.00p 160870
28/10/2013 816.50p 817.25p 808.50p 810.00p 179491
25/10/2013 806.50p 819.50p 806.50p 816.00p 351043
24/10/2013 806.50p 810.00p 803.00p 810.00p 133742
23/10/2013 801.50p 807.00p 799.50p 804.00p 307246
22/10/2013 808.00p 808.00p 799.00p 803.00p 265079
21/10/2013 802.00p 808.00p 798.00p 808.00p 197105
18/10/2013 808.00p 808.50p 799.00p 800.00p 135176
17/10/2013 791.00p 807.00p 791.00p 807.00p 618911
16/10/2013 778.50p 794.00p 773.00p 791.00p 324141
15/10/2013 777.50p 782.00p 775.50p 776.50p 517404
14/10/2013 765.50p 780.21p 754.50p 776.50p 359779
11/10/2013 762.50p 769.50p 760.00p 768.50p 150395
10/10/2013 754.00p 765.00p 750.59p 761.50p 165789
09/10/2013 752.50p 755.00p 746.50p 750.50p 494966
08/10/2013 758.00p 762.00p 755.00p 755.00p 162862
07/10/2013 759.00p 761.50p 750.50p 760.00p 206530
04/10/2013 765.00p 766.50p 757.50p 762.00p 211175
03/10/2013 754.00p 766.00p 753.78p 766.00p 170896
02/10/2013 759.50p 759.50p 750.00p 755.00p 162007
01/10/2013 770.00p 770.00p 758.00p 761.50p 173893
30/09/2013 766.00p 770.00p 753.50p 768.00p 325510
27/09/2013 763.50p 772.50p 763.50p 771.50p 174701
26/09/2013 765.00p 773.50p 761.00p 772.50p 199882
25/09/2013 756.00p 774.50p 752.50p 766.00p 434434
24/09/2013 754.50p 760.00p 750.00p 759.00p 214224
23/09/2013 759.00p 761.50p 750.50p 753.00p 182967
20/09/2013 766.50p 766.50p 755.50p 757.50p 352787
19/09/2013 779.00p 785.50p 764.50p 765.00p 377362
18/09/2013 765.50p 773.50p 762.50p 773.50p 388037
17/09/2013 766.00p 768.50p 757.00p 765.00p 286904
16/09/2013 760.00p 771.00p 758.50p 768.50p 630508
13/09/2013 760.00p 760.00p 753.00p 759.50p 381434
12/09/2013 769.50p 773.50p 756.00p 758.00p 343535
11/09/2013 789.50p 789.50p 767.50p 767.50p 450333
10/09/2013 757.00p 781.00p 753.00p 772.00p 736512
09/09/2013 765.00p 765.00p 749.00p 753.00p 574438
06/09/2013 745.00p 761.50p 737.50p 751.00p 1065615
05/09/2013 735.00p 755.81p 734.00p 737.50p 904105
04/09/2013 722.00p 736.00p 713.50p 735.00p 927608
03/09/2013 727.00p 729.00p 718.00p 720.50p 385334
02/09/2013 722.50p 732.00p 719.00p 727.00p 709962
30/08/2013 725.00p 725.00p 719.00p 719.00p 515920
29/08/2013 723.50p 725.00p 714.00p 725.00p 526318
28/08/2013 730.00p 741.00p 711.00p 722.00p 1058966
27/08/2013 736.00p 741.50p 728.50p 730.50p 555464
23/08/2013 727.00p 738.50p 727.00p 738.50p 521678
22/08/2013 731.00p 738.50p 721.50p 731.00p 509694
21/08/2013 742.50p 749.00p 727.00p 731.50p 809926
20/08/2013 749.00p 755.00p 737.00p 740.00p 1086371
19/08/2013 755.50p 762.50p 744.50p 744.50p 1479367
16/08/2013 748.50p 756.00p 748.00p 754.50p 435814
15/08/2013 752.00p 759.50p 747.50p 750.00p 813517
14/08/2013 754.00p 759.50p 747.50p 750.00p 467307
13/08/2013 760.00p 769.00p 745.00p 752.50p 451650
12/08/2013 764.50p 770.00p 757.50p 760.00p 698964
09/08/2013 765.50p 770.00p 760.00p 762.50p 582342
08/08/2013 768.50p 776.80p 765.00p 769.50p 1204839
07/08/2013 801.50p 805.50p 765.00p 765.00p 2493135
06/08/2013 812.00p 816.31p 803.50p 805.50p 390827
05/08/2013 817.00p 823.00p 811.50p 814.00p 211346
02/08/2013 815.00p 820.50p 811.50p 815.50p 185402
01/08/2013 808.50p 812.00p 803.00p 812.00p 208613
31/07/2013 813.50p 815.00p 800.00p 807.00p 270541
30/07/2013 820.00p 823.50p 809.00p 812.50p 334504
29/07/2013 806.50p 823.50p 806.50p 817.50p 398343
26/07/2013 813.50p 823.00p 806.00p 808.50p 336389
25/07/2013 793.00p 820.50p 783.00p 816.00p 905628
24/07/2013 794.00p 802.50p 777.00p 783.00p 380720
23/07/2013 813.00p 815.50p 791.50p 791.50p 2184886
22/07/2013 816.50p 816.50p 805.50p 811.00p 218196
19/07/2013 811.00p 815.00p 810.50p 812.50p 204415
18/07/2013 811.50p 817.00p 808.00p 814.00p 446841
17/07/2013 807.50p 810.00p 799.50p 808.50p 437741
16/07/2013 809.00p 810.00p 803.00p 805.50p 262402
15/07/2013 810.00p 810.00p 807.00p 810.00p 326140
12/07/2013 805.00p 809.50p 802.50p 808.50p 235694
11/07/2013 809.00p 814.00p 800.00p 803.50p 541362
10/07/2013 803.50p 808.00p 799.50p 805.00p 519616
09/07/2013 807.00p 811.50p 796.00p 802.50p 355752
08/07/2013 810.00p 815.00p 806.00p 806.00p 900569
05/07/2013 812.00p 812.00p 804.00p 809.00p 335121
04/07/2013 810.00p 816.00p 800.00p 812.00p 877031
03/07/2013 804.50p 810.00p 800.00p 810.00p 325982
02/07/2013 813.50p 816.00p 803.00p 804.00p 2956746
01/07/2013 792.50p 810.00p 785.00p 810.00p 592753
28/06/2013 780.00p 794.50p 777.50p 792.00p 1026464
27/06/2013 763.50p 780.00p 760.00p 778.00p 394186
26/06/2013 760.50p 771.50p 759.00p 761.00p 226693
25/06/2013 756.50p 764.50p 753.00p 759.00p 293476
24/06/2013 753.50p 760.50p 746.00p 753.00p 405491
21/06/2013 761.00p 770.00p 753.00p 755.00p 478778
20/06/2013 758.00p 762.50p 748.50p 759.00p 377463
19/06/2013 746.50p 782.50p 736.50p 759.50p 1321790
18/06/2013 781.00p 793.50p 779.00p 782.50p 286166
17/06/2013 782.00p 784.00p 771.00p 783.00p 447092
14/06/2013 771.50p 781.50p 747.00p 780.00p 909364
13/06/2013 744.50p 748.00p 738.00p 747.00p 288905
12/06/2013 746.00p 757.50p 742.50p 747.50p 550351
11/06/2013 756.50p 758.00p 737.50p 746.00p 443149
10/06/2013 784.50p 784.50p 744.91p 758.00p 911124
07/06/2013 737.50p 759.50p 731.50p 757.50p 412223
06/06/2013 756.50p 760.00p 732.00p 734.00p 421160
05/06/2013 763.00p 763.00p 750.00p 756.00p 1723301
04/06/2013 781.50p 784.50p 760.00p 761.50p 1623193
03/06/2013 803.50p 803.50p 779.69p 784.50p 210025
31/05/2013 774.00p 797.00p 768.00p 795.50p 460036
30/05/2013 783.00p 788.00p 762.50p 774.50p 559098
29/05/2013 795.00p 800.16p 785.00p 786.50p 342164
28/05/2013 802.00p 803.00p 795.00p 797.50p 427403
24/05/2013 797.50p 800.00p 791.65p 795.00p 291782
23/05/2013 808.50p 808.50p 790.50p 795.50p 718498
22/05/2013 815.00p 815.50p 808.50p 812.00p 193033
21/05/2013 815.00p 828.50p 810.50p 814.00p 289102
20/05/2013 819.50p 823.00p 809.84p 812.00p 254984
17/05/2013 824.50p 827.50p 813.00p 816.00p 191922
16/05/2013 822.50p 831.00p 816.00p 823.50p 213230
15/05/2013 822.50p 825.50p 816.50p 819.00p 150019
14/05/2013 820.00p 830.00p 817.50p 823.00p 124605
13/05/2013 827.00p 827.50p 818.00p 826.50p 165150
10/05/2013 818.50p 835.00p 814.00p 824.50p 797793
09/05/2013 834.50p 834.50p 812.50p 814.00p 401749
08/05/2013 832.00p 835.00p 824.50p 830.00p 294163
07/05/2013 842.00p 842.00p 827.50p 830.00p 405629
03/05/2013 844.50p 849.50p 834.71p 839.00p 770327
02/05/2013 837.00p 851.00p 837.00p 845.00p 1075427
01/05/2013 839.00p 850.50p 837.00p 847.50p 88082
30/04/2013 854.00p 865.00p 838.50p 846.50p 293275
29/04/2013 853.50p 867.00p 853.50p 856.50p 208693
26/04/2013 846.00p 859.00p 844.50p 859.00p 301340
25/04/2013 836.00p 850.00p 835.00p 848.00p 145570
24/04/2013 824.50p 844.00p 824.50p 835.00p 200050
23/04/2013 810.00p 823.50p 809.00p 823.50p 225337
22/04/2013 817.00p 819.16p 807.00p 811.50p 106754
19/04/2013 820.00p 820.00p 808.00p 817.00p 181004
18/04/2013 820.00p 820.00p 811.50p 816.50p 234516
17/04/2013 804.00p 816.28p 795.50p 811.50p 173951
16/04/2013 807.50p 813.22p 800.00p 800.50p 174556
15/04/2013 803.50p 819.54p 803.50p 811.00p 187241
12/04/2013 808.50p 818.50p 808.50p 815.00p 146434
11/04/2013 808.50p 820.50p 808.50p 815.50p 121844
10/04/2013 804.50p 824.00p 804.50p 816.00p 321707
09/04/2013 806.50p 818.00p 802.50p 812.50p 292062
08/04/2013 804.50p 816.50p 798.00p 802.50p 194818
05/04/2013 799.50p 807.00p 794.50p 800.00p 336043
04/04/2013 810.00p 811.50p 795.50p 797.00p 168159
03/04/2013 820.00p 820.00p 804.00p 810.50p 297199
02/04/2013 810.50p 820.00p 804.00p 815.00p 224620
28/03/2013 816.00p 818.50p 807.10p 809.00p 173342
27/03/2013 819.50p 820.00p 802.50p 811.50p 326807
26/03/2013 819.50p 828.50p 815.00p 815.50p 329937
25/03/2013 826.50p 836.00p 818.00p 820.00p 365685
22/03/2013 822.00p 830.00p 821.00p 822.00p 289629
21/03/2013 842.00p 843.50p 813.50p 821.00p 197627
20/03/2013 850.00p 909.00p 831.50p 839.50p 180947
19/03/2013 908.50p 918.50p 903.50p 909.00p 152352
18/03/2013 891.00p 913.50p 886.50p 911.50p 242288
15/03/2013 908.50p 917.50p 894.00p 898.50p 350753
14/03/2013 900.50p 909.50p 893.00p 907.50p 241797
13/03/2013 891.50p 900.00p 886.00p 900.00p 262529
12/03/2013 899.50p 904.50p 891.50p 894.00p 313362
11/03/2013 897.00p 901.00p 887.50p 900.00p 389278
08/03/2013 901.50p 907.60p 893.00p 900.00p 218497
07/03/2013 895.50p 913.50p 895.00p 898.00p 324240
06/03/2013 898.50p 902.00p 881.49p 900.00p 594707
05/03/2013 926.00p 932.00p 906.50p 908.00p 387774
04/03/2013 922.50p 933.00p 909.00p 925.50p 340218
01/03/2013 906.50p 925.00p 905.50p 919.00p 405958
28/02/2013 902.00p 910.00p 895.50p 909.50p 169886
27/02/2013 891.00p 899.00p 885.00p 898.50p 238709
26/02/2013 876.00p 893.00p 871.00p 888.50p 363103
25/02/2013 889.50p 893.00p 879.50p 886.50p 173669
22/02/2013 872.50p 890.00p 868.50p 884.00p 315921
21/02/2013 870.00p 888.00p 861.50p 868.50p 252145
20/02/2013 874.00p 877.50p 869.00p 870.50p 191723
19/02/2013 867.50p 875.00p 859.00p 871.50p 386771
18/02/2013 859.50p 863.00p 852.00p 859.00p 117565
15/02/2013 848.50p 863.09p 847.00p 863.00p 238495
14/02/2013 854.50p 858.50p 845.00p 850.50p 138221
13/02/2013 843.50p 859.00p 837.50p 855.00p 279509
12/02/2013 839.00p 843.50p 817.00p 838.50p 162150
11/02/2013 829.50p 849.50p 829.00p 840.00p 121089
08/02/2013 847.50p 849.35p 828.00p 831.50p 121088
07/02/2013 846.00p 852.50p 836.50p 844.50p 352255
06/02/2013 827.00p 840.50p 825.50p 839.00p 389090
05/02/2013 819.00p 834.50p 818.50p 825.00p 206537
04/02/2013 827.00p 834.50p 818.50p 822.00p 343992
01/02/2013 819.50p 828.00p 815.50p 826.00p 181433
31/01/2013 818.00p 826.50p 818.00p 819.00p 370421

*Close Price adjusted for both dividends and splits