Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
14/09/2010 551.50p 556.00p 547.00p 551.00p 651691
13/09/2010 554.00p 554.00p 547.50p 551.50p 384783
10/09/2010 540.00p 552.50p 540.00p 552.00p 476435
09/09/2010 535.00p 548.00p 534.00p 547.50p 457481
08/09/2010 530.00p 544.50p 528.00p 540.00p 1093481
07/09/2010 541.00p 541.00p 530.00p 540.00p 481634
06/09/2010 540.00p 543.50p 534.00p 539.50p 283352
03/09/2010 531.50p 540.00p 531.50p 539.00p 1175774
02/09/2010 530.00p 539.00p 529.50p 533.50p 559027
01/09/2010 529.50p 533.50p 519.08p 533.50p 437038
31/08/2010 518.50p 537.00p 518.50p 533.50p 331907
27/08/2010 520.50p 531.50p 520.50p 531.00p 287772
26/08/2010 525.00p 528.00p 520.00p 523.00p 552222
25/08/2010 522.50p 526.50p 520.50p 525.50p 556383
24/08/2010 525.00p 525.50p 518.00p 522.00p 335612
23/08/2010 517.50p 527.00p 517.50p 521.00p 330332
20/08/2010 517.50p 521.00p 517.00p 518.50p 312587
19/08/2010 521.00p 524.00p 520.00p 521.00p 355445
18/08/2010 521.50p 525.00p 520.72p 521.00p 381801
17/08/2010 524.50p 524.50p 521.50p 522.50p 338365
16/08/2010 524.50p 527.00p 519.22p 523.00p 559052
13/08/2010 524.00p 525.00p 517.00p 522.00p 670669
12/08/2010 516.00p 520.50p 511.00p 519.50p 379974
11/08/2010 513.50p 518.00p 512.00p 515.00p 317226
10/08/2010 517.50p 522.00p 513.50p 516.50p 477357
09/08/2010 504.50p 520.00p 501.00p 517.00p 337731
06/08/2010 535.00p 535.00p 506.00p 516.00p 740627
05/08/2010 535.00p 543.00p 517.50p 531.50p 648923
04/08/2010 532.50p 539.50p 530.00p 538.50p 420726
03/08/2010 535.50p 537.00p 532.00p 535.00p 427595
02/08/2010 539.00p 542.50p 534.00p 539.50p 424052
30/07/2010 536.00p 540.00p 525.00p 537.00p 477309
29/07/2010 538.00p 539.50p 535.00p 537.00p 406964
28/07/2010 535.00p 540.00p 533.00p 537.50p 386982
27/07/2010 539.50p 545.00p 537.50p 541.50p 539079
26/07/2010 539.00p 544.50p 535.00p 539.00p 958938
23/07/2010 540.50p 545.00p 538.50p 539.00p 863605
22/07/2010 532.00p 543.50p 532.00p 540.50p 838871
21/07/2010 529.50p 536.50p 529.50p 536.00p 452837
20/07/2010 531.00p 537.00p 527.00p 530.00p 681368
19/07/2010 523.50p 531.00p 519.00p 526.50p 330399
16/07/2010 521.50p 533.00p 521.50p 527.00p 445817
15/07/2010 518.00p 529.00p 517.00p 526.50p 561754
14/07/2010 525.00p 525.00p 519.50p 521.00p 556087
13/07/2010 520.50p 527.00p 519.00p 527.00p 524650
12/07/2010 517.00p 525.00p 514.00p 522.00p 342257
09/07/2010 515.50p 524.50p 515.00p 520.50p 475037
08/07/2010 510.00p 518.00p 505.00p 515.50p 404096
07/07/2010 510.00p 518.50p 507.00p 515.50p 832369
06/07/2010 502.00p 514.50p 501.00p 513.50p 1045018
05/07/2010 502.50p 506.50p 499.50p 501.00p 176879
02/07/2010 497.90p 505.50p 489.10p 500.00p 1025262
01/07/2010 491.70p 501.00p 490.80p 494.50p 1921033
30/06/2010 495.10p 499.60p 495.10p 498.30p 497410
29/06/2010 491.70p 499.25p 490.10p 491.10p 878706
28/06/2010 499.90p 506.50p 494.60p 497.20p 1747951
25/06/2010 497.50p 499.30p 495.00p 496.50p 271122
24/06/2010 500.00p 501.50p 491.30p 495.00p 912687
23/06/2010 500.00p 503.00p 494.90p 499.70p 491135
22/06/2010 499.40p 502.00p 495.90p 502.00p 1361876
21/06/2010 506.50p 506.50p 499.20p 500.00p 308560
18/06/2010 502.00p 504.09p 495.70p 502.00p 1385501
17/06/2010 497.70p 517.00p 496.90p 500.00p 2601752
16/06/2010 499.80p 501.00p 490.60p 497.40p 395076
15/06/2010 486.80p 496.40p 486.80p 495.90p 1600087
14/06/2010 491.40p 494.90p 487.80p 490.60p 257367
11/06/2010 492.90p 511.00p 483.50p 492.50p 1266126
10/06/2010 476.30p 485.00p 473.80p 483.00p 643950
09/06/2010 485.10p 487.70p 478.30p 480.00p 364480
08/06/2010 486.60p 486.60p 479.00p 482.50p 285211
07/06/2010 475.40p 484.70p 467.40p 483.30p 441870
04/06/2010 483.00p 483.00p 472.90p 474.60p 977492
03/06/2010 485.80p 486.70p 474.90p 482.00p 676357
02/06/2010 473.00p 480.80p 473.00p 480.80p 587845
01/06/2010 478.50p 485.50p 467.50p 477.10p 783003
28/05/2010 486.70p 486.70p 476.10p 476.40p 825767
27/05/2010 477.70p 486.70p 472.70p 483.10p 917335
26/05/2010 481.40p 481.40p 472.50p 476.30p 652406
25/05/2010 471.80p 486.20p 469.10p 475.50p 1133821
24/05/2010 482.30p 485.30p 475.00p 481.00p 876207
21/05/2010 478.20p 486.50p 478.20p 484.70p 1316001
20/05/2010 475.60p 483.00p 470.10p 483.00p 1408072
19/05/2010 458.60p 482.50p 458.60p 477.90p 768324
18/05/2010 480.00p 480.00p 470.70p 478.10p 531829
17/05/2010 467.10p 476.40p 467.10p 475.90p 768552
14/05/2010 474.40p 476.60p 467.00p 472.80p 782199
13/05/2010 470.40p 474.10p 465.80p 473.00p 789827
12/05/2010 455.80p 468.60p 455.80p 468.60p 700559
11/05/2010 461.10p 463.40p 453.70p 459.70p 2793252
10/05/2010 451.40p 466.80p 451.30p 466.10p 695002
07/05/2010 442.80p 444.70p 425.70p 442.00p 1485642
06/05/2010 453.60p 459.80p 442.20p 446.30p 855277
05/05/2010 458.20p 464.20p 449.90p 454.00p 544356
04/05/2010 472.60p 472.60p 453.30p 456.00p 884751
30/04/2010 463.50p 466.00p 461.10p 464.30p 1673638
29/04/2010 459.60p 464.90p 458.40p 461.80p 764907
28/04/2010 453.60p 465.40p 452.00p 458.50p 1191054
27/04/2010 461.80p 461.80p 448.20p 454.50p 788714
26/04/2010 470.10p 477.70p 462.80p 463.10p 630471
23/04/2010 475.00p 478.00p 471.90p 472.10p 527132
22/04/2010 478.10p 483.00p 471.80p 474.20p 443137
21/04/2010 483.50p 483.50p 475.30p 478.00p 674518
20/04/2010 483.10p 483.10p 476.90p 480.00p 445344
19/04/2010 484.70p 485.15p 480.28p 482.00p 271387
16/04/2010 488.60p 493.10p 485.00p 489.30p 403498
15/04/2010 489.00p 491.20p 480.30p 488.10p 580754
14/04/2010 489.10p 491.80p 485.10p 489.00p 1685132
13/04/2010 484.70p 491.80p 484.00p 488.00p 1265462
12/04/2010 492.50p 495.30p 486.50p 488.00p 512069
09/04/2010 482.20p 490.50p 481.10p 487.50p 611891
08/04/2010 472.80p 483.10p 472.70p 482.40p 198684
07/04/2010 482.00p 482.60p 474.60p 479.00p 712480
06/04/2010 479.60p 484.60p 476.80p 482.20p 664707
01/04/2010 479.90p 486.60p 474.60p 482.20p 514840
31/03/2010 483.30p 489.00p 480.40p 481.40p 585208
30/03/2010 490.00p 490.00p 482.50p 485.00p 1010873
29/03/2010 485.40p 485.40p 480.90p 484.00p 442436
26/03/2010 485.80p 490.00p 478.90p 483.00p 2193554
25/03/2010 480.50p 487.00p 469.86p 486.40p 1070799
24/03/2010 457.60p 475.90p 457.60p 472.90p 2015828
23/03/2010 463.00p 467.90p 456.50p 458.30p 692897
22/03/2010 462.20p 464.00p 453.20p 460.00p 504719
19/03/2010 465.90p 466.20p 460.80p 461.90p 666024
18/03/2010 471.80p 471.90p 460.40p 464.00p 915034
17/03/2010 467.00p 467.00p 459.50p 463.00p 1688059
16/03/2010 475.00p 478.30p 466.00p 467.60p 967928
15/03/2010 482.70p 482.70p 473.42p 475.00p 552965
12/03/2010 493.50p 493.50p 478.60p 479.80p 486905
11/03/2010 482.00p 486.60p 482.00p 484.90p 234442
10/03/2010 482.00p 488.20p 479.70p 486.00p 1199349
09/03/2010 482.00p 484.50p 482.00p 484.00p 173428
08/03/2010 482.80p 484.30p 481.00p 482.00p 324079
05/03/2010 478.40p 486.20p 475.40p 484.50p 427004
04/03/2010 485.00p 485.00p 468.50p 477.10p 1705430
03/03/2010 497.00p 497.00p 482.80p 485.20p 519055
02/03/2010 496.70p 503.00p 490.20p 497.00p 322229
01/03/2010 485.30p 499.80p 481.90p 497.50p 734475
26/02/2010 481.10p 499.20p 470.00p 480.00p 1151345
25/02/2010 477.00p 483.40p 472.62p 476.00p 1556419
24/02/2010 463.70p 483.50p 463.70p 482.00p 355437
23/02/2010 476.10p 477.00p 472.90p 475.10p 406613
22/02/2010 474.60p 477.10p 471.40p 475.00p 711146
19/02/2010 466.10p 473.80p 465.40p 473.20p 265066
18/02/2010 466.70p 470.00p 462.90p 469.00p 301776
17/02/2010 465.20p 467.30p 462.40p 467.00p 140996
16/02/2010 462.70p 465.00p 453.20p 463.70p 241457
15/02/2010 460.80p 467.80p 460.70p 463.20p 272998
12/02/2010 457.90p 460.80p 453.50p 460.60p 442786
11/02/2010 457.00p 459.00p 447.10p 456.00p 405506
10/02/2010 446.40p 464.10p 446.40p 455.60p 350436
09/02/2010 446.10p 450.00p 443.00p 445.00p 210284
08/02/2010 444.70p 449.50p 433.90p 444.00p 669308
05/02/2010 445.10p 447.50p 436.00p 445.00p 476594
04/02/2010 451.40p 451.40p 442.80p 447.40p 583604
03/02/2010 458.00p 458.00p 447.00p 450.00p 285135
02/02/2010 452.20p 458.70p 449.90p 455.60p 487700
01/02/2010 445.50p 450.50p 445.50p 450.50p 1141774
29/01/2010 446.40p 449.50p 445.10p 447.90p 757533
28/01/2010 452.00p 452.00p 441.50p 446.00p 339336
27/01/2010 449.90p 450.00p 441.60p 448.50p 180011
26/01/2010 444.00p 451.40p 440.30p 449.00p 337454
25/01/2010 446.10p 451.90p 440.80p 444.00p 260065
22/01/2010 442.20p 446.40p 438.50p 444.00p 751692
21/01/2010 442.70p 450.00p 440.10p 443.70p 270790
20/01/2010 437.40p 444.40p 433.99p 440.00p 514814
19/01/2010 434.80p 437.20p 432.80p 435.00p 851097
18/01/2010 440.00p 443.71p 437.00p 437.00p 267494
15/01/2010 454.10p 454.10p 425.00p 439.90p 672818
14/01/2010 448.60p 448.60p 442.00p 444.00p 320499
13/01/2010 446.90p 447.00p 441.30p 444.50p 526612
12/01/2010 447.40p 450.00p 441.00p 443.90p 181452
11/01/2010 453.30p 456.10p 449.20p 450.00p 148404
08/01/2010 450.40p 451.90p 444.40p 448.40p 484313
07/01/2010 457.70p 457.70p 440.80p 448.00p 511664
06/01/2010 455.30p 460.00p 454.80p 457.00p 546125
05/01/2010 453.00p 455.50p 450.60p 453.70p 495532
04/01/2010 448.40p 449.50p 445.30p 449.50p 268320
31/12/2009 437.90p 450.00p 437.90p 445.00p 275553
30/12/2009 426.00p 445.90p 426.00p 443.00p 247054
29/12/2009 425.00p 434.00p 425.00p 426.50p 218649
24/12/2009 431.70p 434.30p 423.90p 423.90p 19052
23/12/2009 425.70p 432.80p 417.60p 431.80p 409843
22/12/2009 430.70p 433.00p 427.20p 428.90p 400073
21/12/2009 424.20p 430.20p 424.20p 428.30p 378092
18/12/2009 426.70p 428.00p 418.00p 422.20p 896932
17/12/2009 425.00p 434.20p 423.30p 425.00p 489115
16/12/2009 422.50p 426.10p 416.70p 423.00p 710640
15/12/2009 429.70p 433.30p 423.00p 426.10p 201305
14/12/2009 432.50p 433.20p 425.00p 427.00p 215979
11/12/2009 431.80p 431.90p 425.80p 426.50p 380083
10/12/2009 429.70p 430.00p 422.10p 427.20p 344096
09/12/2009 420.60p 429.10p 420.30p 425.50p 626440
08/12/2009 428.90p 428.90p 423.40p 427.40p 634900
07/12/2009 429.00p 433.60p 424.30p 426.70p 445135
04/12/2009 426.70p 428.70p 420.00p 424.10p 974539
03/12/2009 423.70p 428.70p 422.50p 423.10p 269131
02/12/2009 429.60p 436.00p 424.20p 426.70p 815089
01/12/2009 427.50p 433.10p 425.00p 427.00p 1084681
30/11/2009 426.60p 427.10p 420.10p 424.10p 577950
27/11/2009 425.80p 433.00p 423.90p 426.00p 403606

*Close Price adjusted for both dividends and splits