Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
30/01/2013 818.50p 831.00p 810.50p 820.00p 255892
29/01/2013 804.50p 817.50p 804.00p 813.50p 662742
28/01/2013 818.00p 824.00p 802.50p 805.00p 542576
25/01/2013 820.50p 824.50p 809.50p 818.00p 449585
24/01/2013 813.50p 829.50p 809.00p 818.50p 557354
23/01/2013 811.00p 812.00p 805.00p 810.00p 297851
22/01/2013 813.00p 816.00p 803.50p 809.00p 471010
21/01/2013 809.00p 812.50p 800.50p 805.00p 241783
18/01/2013 798.50p 813.50p 792.00p 806.50p 208525
17/01/2013 793.00p 802.00p 791.50p 795.50p 136707
16/01/2013 808.50p 811.16p 792.00p 792.00p 246656
15/01/2013 794.00p 809.50p 794.00p 806.50p 290143
14/01/2013 796.50p 796.50p 782.00p 788.00p 148283
11/01/2013 786.50p 800.00p 785.00p 790.50p 155370
10/01/2013 792.00p 793.50p 780.00p 784.00p 81186
09/01/2013 785.50p 793.05p 780.00p 791.50p 134912
08/01/2013 796.50p 796.50p 785.50p 786.00p 322919
07/01/2013 792.50p 799.00p 782.50p 798.00p 214761
04/01/2013 790.00p 791.50p 784.50p 790.00p 75356
03/01/2013 790.00p 796.00p 783.00p 788.50p 175389
02/01/2013 785.00p 798.50p 779.50p 791.50p 222465
31/12/2012 766.00p 775.50p 765.66p 775.50p 28003
28/12/2012 778.50p 783.50p 773.50p 774.00p 203360
27/12/2012 787.00p 788.50p 779.00p 780.00p 143327
24/12/2012 788.00p 790.00p 775.00p 790.00p 101483
21/12/2012 792.50p 792.50p 774.50p 783.00p 363480
20/12/2012 804.50p 808.50p 793.00p 795.00p 342545
19/12/2012 786.50p 812.00p 786.50p 802.50p 316377
18/12/2012 791.50p 791.50p 782.00p 784.00p 339328
17/12/2012 786.00p 791.58p 779.00p 791.50p 297583
14/12/2012 786.00p 789.50p 773.00p 785.50p 414440
13/12/2012 784.00p 790.08p 782.00p 790.00p 260377
12/12/2012 780.00p 787.54p 777.00p 784.50p 247490
11/12/2012 780.50p 787.50p 770.50p 774.00p 339529
10/12/2012 787.50p 790.00p 779.00p 780.50p 92658
07/12/2012 784.00p 790.50p 783.00p 788.00p 225571
06/12/2012 790.50p 807.50p 775.50p 783.50p 1416323
05/12/2012 810.00p 815.00p 801.00p 812.50p 346438
04/12/2012 806.00p 807.50p 798.00p 807.00p 151253
03/12/2012 808.50p 808.50p 794.50p 798.00p 206529
30/11/2012 796.50p 800.50p 791.50p 796.50p 192631
29/11/2012 804.50p 804.50p 785.50p 792.50p 362825
28/11/2012 800.00p 812.00p 773.39p 796.00p 735085
27/11/2012 833.00p 860.50p 833.00p 853.50p 493148
26/11/2012 854.50p 865.50p 854.50p 862.00p 222654
23/11/2012 859.50p 861.00p 842.00p 861.00p 300837
22/11/2012 851.50p 859.00p 848.00p 858.50p 220786
21/11/2012 848.00p 854.50p 845.50p 850.50p 184707
20/11/2012 837.50p 850.50p 832.00p 850.00p 280529
19/11/2012 833.50p 845.00p 831.00p 838.50p 242905
16/11/2012 842.50p 847.50p 830.00p 832.50p 328609
15/11/2012 830.50p 841.00p 822.00p 841.00p 428404
14/11/2012 837.00p 845.00p 831.50p 835.50p 260038
13/11/2012 827.00p 852.00p 827.00p 839.50p 383275
12/11/2012 853.50p 859.50p 844.50p 851.00p 1887392
09/11/2012 859.00p 859.00p 844.00p 853.50p 174926
08/11/2012 845.00p 855.00p 832.00p 850.50p 505987
07/11/2012 849.50p 850.00p 833.00p 835.00p 198914
06/11/2012 840.00p 848.00p 840.00p 845.00p 259233
05/11/2012 837.00p 849.00p 835.50p 839.00p 102225
02/11/2012 873.50p 873.50p 845.50p 848.00p 574092
01/11/2012 863.00p 874.50p 857.50p 874.50p 474789
31/10/2012 855.00p 868.50p 853.00p 863.00p 415620
30/10/2012 849.00p 860.00p 846.86p 855.50p 816092
29/10/2012 854.00p 854.00p 822.00p 845.00p 1114459
26/10/2012 855.00p 861.00p 844.50p 858.00p 423723
25/10/2012 858.50p 865.00p 853.00p 856.50p 426464
24/10/2012 855.50p 869.50p 853.00p 856.00p 265664
23/10/2012 881.00p 881.00p 866.00p 867.00p 270640
22/10/2012 873.50p 878.36p 861.50p 877.50p 137954
19/10/2012 858.50p 877.50p 858.50p 873.00p 410035
18/10/2012 874.50p 877.00p 866.00p 876.50p 384705
17/10/2012 875.00p 877.00p 868.00p 871.00p 733845
16/10/2012 854.00p 875.50p 854.00p 873.00p 225685
15/10/2012 851.50p 861.50p 851.50p 853.50p 121774
12/10/2012 848.00p 856.50p 845.00p 854.00p 743760
11/10/2012 835.00p 856.00p 835.00p 848.00p 803581
10/10/2012 847.50p 860.18p 839.50p 855.00p 494921
09/10/2012 831.00p 831.00p 817.50p 829.50p 199447
08/10/2012 826.50p 831.50p 819.00p 828.00p 182271
05/10/2012 828.00p 835.00p 813.00p 830.00p 778336
04/10/2012 825.50p 828.00p 818.00p 822.00p 1337082
03/10/2012 839.00p 842.00p 817.50p 824.50p 665200
02/10/2012 823.50p 852.50p 823.00p 841.50p 524583
01/10/2012 813.50p 832.00p 813.50p 826.00p 396824
28/09/2012 825.50p 832.50p 821.50p 823.50p 359253
27/09/2012 825.50p 829.00p 817.50p 823.50p 287067
26/09/2012 828.00p 837.50p 822.50p 824.50p 201723
25/09/2012 837.00p 839.50p 823.00p 835.50p 289929
24/09/2012 822.50p 837.58p 819.50p 837.50p 356116
21/09/2012 819.50p 830.00p 812.00p 824.00p 443990
20/09/2012 808.00p 819.00p 803.50p 817.50p 277057
19/09/2012 812.00p 822.00p 807.50p 810.00p 214348
18/09/2012 812.00p 818.00p 800.50p 811.00p 1232408
17/09/2012 814.00p 823.50p 806.50p 815.00p 265290
14/09/2012 816.50p 829.00p 805.00p 822.00p 402755
13/09/2012 805.00p 809.50p 800.50p 807.00p 284207
12/09/2012 807.00p 813.50p 793.60p 804.50p 213790
11/09/2012 811.00p 811.50p 807.00p 808.50p 212053
10/09/2012 807.50p 815.00p 804.50p 813.50p 143351
07/09/2012 814.50p 814.50p 805.50p 807.50p 164072
06/09/2012 801.00p 814.00p 794.50p 811.00p 335630
05/09/2012 792.00p 799.90p 789.00p 798.00p 201921
04/09/2012 796.50p 803.50p 789.50p 794.00p 231291
03/09/2012 790.00p 802.00p 790.00p 797.00p 122718
31/08/2012 793.50p 803.00p 793.50p 801.00p 188453
30/08/2012 801.00p 801.00p 784.50p 794.00p 275218
29/08/2012 799.50p 803.00p 793.50p 800.00p 134985
28/08/2012 783.00p 811.00p 783.00p 804.00p 229233
24/08/2012 816.50p 816.50p 798.00p 803.50p 178569
23/08/2012 807.50p 811.00p 805.00p 805.00p 145336
22/08/2012 800.00p 809.00p 799.50p 807.50p 397832
21/08/2012 808.50p 818.21p 799.00p 804.00p 241147
20/08/2012 798.00p 812.50p 798.00p 800.00p 546252
17/08/2012 796.50p 801.50p 796.50p 800.00p 157200
16/08/2012 806.50p 806.50p 791.00p 797.00p 260347
15/08/2012 794.50p 806.50p 787.50p 805.00p 603593
14/08/2012 794.50p 799.00p 791.50p 793.50p 1264995
13/08/2012 796.00p 797.00p 789.50p 794.00p 126331
10/08/2012 796.00p 798.50p 790.50p 795.00p 135343
09/08/2012 798.50p 802.00p 792.00p 796.50p 1514689
08/08/2012 795.00p 798.00p 777.50p 794.00p 171565
07/08/2012 804.50p 805.50p 785.00p 797.00p 410888
06/08/2012 791.00p 801.50p 791.00p 800.00p 462753
03/08/2012 796.00p 798.00p 778.50p 791.50p 275731
02/08/2012 795.00p 796.00p 777.00p 777.00p 457410
01/08/2012 785.00p 798.50p 785.00p 792.50p 171209
31/07/2012 791.00p 799.00p 782.00p 783.00p 213877
30/07/2012 795.00p 804.00p 791.00p 792.50p 282866
27/07/2012 789.50p 798.50p 784.50p 798.00p 1633833
26/07/2012 789.50p 789.50p 778.00p 785.50p 591245
25/07/2012 775.50p 783.50p 758.00p 783.00p 1096773
24/07/2012 757.00p 773.00p 756.50p 758.00p 544192
23/07/2012 782.50p 785.50p 758.50p 758.50p 320294
20/07/2012 785.00p 788.50p 780.00p 788.50p 275118
19/07/2012 789.00p 789.00p 775.00p 787.50p 257974
18/07/2012 789.50p 792.00p 777.00p 790.00p 175473
17/07/2012 789.50p 792.50p 782.50p 786.00p 189027
16/07/2012 791.00p 793.00p 786.00p 788.50p 186164
13/07/2012 780.00p 794.50p 777.00p 792.00p 247207
12/07/2012 783.50p 792.50p 781.00p 785.50p 401831
11/07/2012 794.00p 794.00p 780.50p 787.50p 416272
10/07/2012 795.00p 798.50p 783.00p 798.00p 361554
09/07/2012 791.00p 807.00p 789.50p 790.00p 211558
06/07/2012 810.50p 810.50p 802.00p 810.00p 270027
05/07/2012 800.50p 807.50p 797.50p 804.00p 658707
04/07/2012 797.50p 798.00p 792.00p 797.00p 726643
03/07/2012 794.50p 798.00p 792.70p 794.50p 494161
02/07/2012 799.00p 799.00p 785.50p 793.00p 403688
29/06/2012 805.50p 810.00p 793.00p 796.50p 446093
28/06/2012 787.00p 796.00p 783.00p 792.00p 503982
27/06/2012 782.00p 789.00p 781.50p 786.00p 321099
26/06/2012 773.00p 789.00p 773.00p 786.50p 280980
25/06/2012 782.00p 787.50p 773.50p 774.50p 282333
22/06/2012 784.00p 794.50p 780.00p 782.00p 324160
21/06/2012 778.50p 791.50p 774.50p 789.00p 451979
20/06/2012 781.00p 786.00p 777.00p 782.00p 503551
19/06/2012 772.50p 780.00p 769.00p 779.00p 247215
18/06/2012 775.50p 778.50p 764.00p 772.50p 402457
15/06/2012 774.00p 774.50p 762.50p 766.00p 833940
14/06/2012 753.50p 773.00p 750.00p 769.00p 479094
13/06/2012 761.50p 764.00p 755.50p 755.50p 264583
12/06/2012 760.50p 763.50p 752.50p 759.50p 353653
11/06/2012 777.50p 777.50p 759.50p 760.00p 166177
08/06/2012 759.00p 765.00p 754.00p 758.50p 587257
07/06/2012 768.00p 768.00p 741.50p 761.00p 691925
06/06/2012 752.50p 762.50p 743.00p 761.50p 509440
01/06/2012 746.00p 755.50p 732.00p 737.00p 687905
31/05/2012 745.00p 753.50p 739.31p 753.00p 629351
30/05/2012 744.00p 751.00p 736.50p 750.00p 321645
29/05/2012 756.50p 765.50p 743.50p 747.50p 422619
28/05/2012 747.00p 758.50p 747.00p 756.00p 230381
25/05/2012 749.00p 758.00p 739.00p 747.00p 476504
24/05/2012 750.00p 756.50p 744.00p 746.00p 239451
23/05/2012 736.00p 745.50p 730.50p 741.50p 447427
22/05/2012 750.00p 751.00p 736.00p 743.50p 365261
21/05/2012 740.00p 751.50p 737.33p 742.00p 507532
18/05/2012 747.00p 763.50p 736.00p 742.00p 746971
17/05/2012 755.50p 776.00p 752.50p 752.50p 446664
16/05/2012 750.00p 762.50p 746.50p 756.50p 276160
15/05/2012 766.00p 766.00p 746.50p 754.50p 456199
14/05/2012 752.50p 764.50p 745.50p 761.00p 351098
11/05/2012 754.00p 764.50p 754.00p 757.50p 821180
10/05/2012 760.00p 767.50p 743.00p 760.50p 313611
09/05/2012 782.50p 785.50p 757.00p 760.00p 598136
08/05/2012 793.50p 798.00p 780.00p 780.00p 870211
04/05/2012 819.50p 825.00p 788.50p 799.50p 768731
03/05/2012 827.00p 827.00p 814.00p 825.00p 408325
02/05/2012 822.00p 822.58p 812.00p 822.50p 419324
01/05/2012 811.50p 817.50p 807.50p 814.00p 184893
30/04/2012 811.00p 813.00p 802.50p 805.00p 225619
27/04/2012 798.00p 814.00p 798.00p 808.00p 222002
26/04/2012 810.50p 810.50p 795.50p 801.50p 295816
25/04/2012 812.00p 814.00p 803.50p 806.50p 305762
24/04/2012 815.50p 819.50p 807.50p 810.00p 310516
23/04/2012 816.00p 820.00p 801.50p 814.00p 223660
20/04/2012 810.00p 821.00p 805.50p 821.00p 375807
19/04/2012 808.00p 819.50p 800.50p 810.00p 299744
18/04/2012 804.00p 816.50p 804.00p 810.00p 525541
17/04/2012 793.00p 810.50p 793.00p 807.50p 265644

*Close Price adjusted for both dividends and splits