Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
31/05/2019 707.00p 710.00p 696.50p 703.50p 564250
30/05/2019 693.00p 709.00p 693.00p 709.00p 200328
29/05/2019 692.50p 699.00p 685.00p 687.50p 327032
28/05/2019 684.50p 707.00p 682.00p 697.00p 574288
24/05/2019 677.00p 689.50p 677.00p 686.50p 130968
23/05/2019 690.00p 690.00p 676.50p 676.50p 179392
22/05/2019 697.00p 701.50p 686.00p 686.00p 331169
21/05/2019 692.50p 704.25p 688.00p 694.50p 471484
20/05/2019 689.00p 699.50p 683.50p 696.00p 292765
17/05/2019 686.00p 695.00p 684.00p 691.50p 253403
16/05/2019 679.00p 698.50p 677.50p 694.00p 343969
15/05/2019 669.00p 682.00p 669.00p 680.50p 311761
14/05/2019 652.00p 673.50p 652.00p 670.50p 316555
13/05/2019 655.50p 661.00p 650.50p 654.50p 210598
10/05/2019 645.50p 659.00p 645.50p 651.50p 195701
09/05/2019 659.00p 659.00p 647.00p 650.50p 218998
08/05/2019 640.00p 658.50p 640.00p 656.00p 249798
07/05/2019 650.50p 653.50p 639.00p 649.00p 436134
03/05/2019 650.00p 651.50p 622.50p 648.00p 663822
02/05/2019 690.00p 690.00p 651.00p 651.00p 388378
01/05/2019 706.00p 706.00p 690.00p 695.00p 345665
30/04/2019 683.50p 693.50p 681.50p 687.50p 409926
29/04/2019 662.50p 686.50p 662.50p 680.00p 232953
26/04/2019 682.50p 684.50p 678.50p 680.00p 231445
25/04/2019 692.50p 692.50p 681.00p 681.00p 184218
24/04/2019 683.00p 690.00p 680.50p 687.00p 257540
23/04/2019 684.00p 684.50p 674.50p 680.00p 528025
18/04/2019 680.00p 683.50p 675.00p 680.50p 191843
17/04/2019 682.50p 685.50p 679.50p 681.50p 403476
16/04/2019 671.00p 685.00p 671.00p 680.00p 226025
15/04/2019 673.50p 674.00p 665.50p 672.00p 368574
12/04/2019 673.50p 673.50p 666.50p 668.50p 229544
11/04/2019 667.00p 675.25p 658.00p 666.50p 438434
10/04/2019 655.50p 663.00p 648.50p 652.00p 262993
09/04/2019 654.00p 655.67p 647.03p 651.50p 220368
08/04/2019 660.00p 660.00p 649.00p 652.50p 325484
05/04/2019 661.50p 668.50p 655.00p 655.00p 204409
04/04/2019 651.50p 659.50p 651.50p 659.50p 180080
03/04/2019 655.00p 657.50p 646.75p 656.50p 447074
02/04/2019 661.50p 661.50p 649.00p 653.50p 200621
01/04/2019 656.50p 659.50p 652.00p 658.00p 152073
29/03/2019 665.00p 665.50p 652.50p 653.50p 287765
28/03/2019 657.50p 663.75p 656.25p 660.00p 278155
27/03/2019 658.00p 661.00p 654.50p 656.50p 268096
26/03/2019 635.50p 654.00p 634.82p 654.00p 341527
25/03/2019 643.50p 649.00p 638.50p 640.50p 226414
22/03/2019 648.50p 655.00p 646.50p 648.00p 253425
21/03/2019 653.50p 655.50p 645.00p 645.00p 570021
20/03/2019 656.00p 666.00p 652.50p 652.50p 1544334
19/03/2019 651.50p 658.50p 651.50p 652.50p 183924
18/03/2019 657.50p 660.50p 648.00p 652.50p 235776
15/03/2019 651.00p 661.00p 651.00p 657.50p 460974
14/03/2019 646.00p 651.50p 640.00p 648.50p 685006
13/03/2019 643.00p 650.00p 642.50p 647.00p 290722
12/03/2019 647.00p 652.25p 635.75p 649.00p 278693
11/03/2019 656.00p 657.00p 648.50p 649.00p 581154
08/03/2019 650.00p 657.00p 644.50p 654.00p 574027
07/03/2019 653.50p 657.00p 648.50p 653.00p 284402
06/03/2019 660.50p 664.00p 654.00p 658.00p 250999
05/03/2019 657.50p 666.00p 656.00p 660.50p 778672
04/03/2019 661.50p 667.50p 658.00p 661.50p 306472
01/03/2019 667.50p 667.50p 660.00p 662.50p 1076298
28/02/2019 652.50p 663.00p 652.00p 662.50p 469569
27/02/2019 647.50p 655.50p 646.50p 655.50p 450106
26/02/2019 650.00p 659.50p 647.75p 650.50p 378631
25/02/2019 639.50p 652.50p 627.50p 652.50p 390167
22/02/2019 648.50p 652.00p 642.50p 642.50p 211418
21/02/2019 643.00p 651.00p 643.00p 648.00p 340548
20/02/2019 660.00p 662.75p 647.00p 653.50p 648147
19/02/2019 655.50p 662.00p 654.64p 655.50p 388185
18/02/2019 657.00p 665.50p 655.00p 658.00p 551600
15/02/2019 636.50p 664.00p 619.97p 655.00p 1307355
14/02/2019 601.50p 637.50p 601.00p 637.00p 1290012
13/02/2019 574.00p 595.00p 574.00p 595.00p 253040
12/02/2019 578.00p 585.00p 572.50p 576.00p 123108
11/02/2019 569.50p 581.65p 565.00p 575.00p 121300
08/02/2019 582.00p 582.00p 571.49p 574.50p 92906
07/02/2019 572.50p 580.50p 572.50p 578.50p 322471
06/02/2019 575.00p 584.50p 571.00p 574.00p 252541
05/02/2019 578.00p 579.50p 572.50p 578.50p 306867
04/02/2019 556.50p 577.00p 556.50p 577.00p 229928
01/02/2019 559.50p 566.00p 556.35p 561.50p 230086
31/01/2019 572.50p 575.50p 561.00p 564.00p 380242
30/01/2019 565.50p 576.50p 565.00p 571.50p 397312
29/01/2019 564.50p 569.50p 563.50p 569.50p 212182
28/01/2019 569.50p 574.00p 565.50p 565.50p 249330
25/01/2019 585.00p 590.50p 572.00p 573.50p 284334
24/01/2019 582.50p 598.00p 582.50p 589.00p 280733
23/01/2019 591.50p 594.00p 584.50p 588.00p 198555
22/01/2019 589.00p 597.00p 589.00p 593.00p 133051
21/01/2019 585.00p 594.00p 585.00p 593.00p 162428
18/01/2019 580.50p 598.00p 580.00p 583.50p 215415
17/01/2019 573.00p 580.50p 570.50p 580.50p 264835
16/01/2019 581.50p 592.00p 577.00p 580.00p 394409
15/01/2019 584.00p 590.50p 580.00p 580.50p 439901
14/01/2019 581.00p 586.00p 578.00p 586.00p 281074
11/01/2019 604.00p 604.00p 582.50p 588.00p 377161
10/01/2019 583.00p 601.00p 583.00p 599.50p 433356
09/01/2019 594.50p 594.50p 573.00p 588.50p 563085
08/01/2019 606.00p 606.00p 591.50p 591.50p 318203
07/01/2019 606.50p 610.00p 599.00p 601.50p 185504
04/01/2019 594.00p 605.00p 590.50p 604.00p 471608
03/01/2019 603.50p 603.50p 588.00p 590.50p 463573
02/01/2019 603.00p 607.50p 599.00p 603.50p 299735
31/12/2018 615.50p 620.40p 605.00p 605.00p 63778
28/12/2018 602.00p 617.50p 596.00p 613.00p 256865
27/12/2018 591.50p 598.50p 588.50p 590.00p 185405
24/12/2018 581.00p 593.50p 579.60p 592.00p 75549
21/12/2018 592.00p 592.00p 581.00p 585.00p 625707
20/12/2018 586.50p 594.00p 581.00p 587.00p 510983
19/12/2018 597.50p 601.00p 590.50p 594.00p 405624
18/12/2018 604.50p 605.00p 592.50p 593.00p 264387
17/12/2018 598.00p 614.00p 590.52p 608.50p 391373
14/12/2018 599.50p 600.10p 589.45p 593.00p 394552
13/12/2018 623.50p 623.50p 589.00p 599.50p 473413
12/12/2018 608.00p 617.00p 603.50p 611.00p 718379
11/12/2018 613.00p 622.00p 597.50p 601.00p 748676
10/12/2018 602.50p 603.00p 593.50p 596.50p 215839
07/12/2018 612.50p 617.00p 601.70p 602.50p 311775
06/12/2018 618.50p 619.50p 596.50p 603.00p 376689
05/12/2018 630.50p 638.50p 623.50p 626.50p 345650
04/12/2018 642.50p 642.50p 631.50p 632.00p 497440
03/12/2018 652.00p 659.50p 637.50p 637.50p 281727
30/11/2018 646.00p 646.50p 633.00p 640.00p 279481
29/11/2018 642.50p 648.50p 635.50p 643.00p 271520
28/11/2018 645.50p 653.50p 639.00p 639.50p 314257
27/11/2018 643.00p 647.00p 635.50p 640.50p 415825
26/11/2018 655.00p 662.00p 637.00p 640.50p 439515
23/11/2018 655.00p 655.00p 641.50p 648.00p 229437
22/11/2018 647.00p 648.00p 629.00p 644.00p 367927
21/11/2018 625.00p 646.50p 624.44p 645.00p 663412
20/11/2018 612.50p 628.50p 609.00p 623.00p 674819
19/11/2018 593.50p 622.50p 591.50p 610.00p 375284
16/11/2018 583.50p 592.50p 580.50p 590.00p 700128
15/11/2018 602.50p 609.50p 572.00p 584.00p 933521
14/11/2018 599.50p 605.00p 592.50p 602.50p 320411
13/11/2018 598.50p 603.00p 595.00p 598.00p 378081
12/11/2018 608.00p 609.50p 591.50p 597.00p 505247
09/11/2018 597.50p 611.50p 594.00p 603.50p 281695
08/11/2018 600.00p 606.50p 593.50p 597.50p 288890
07/11/2018 607.50p 619.50p 606.00p 612.00p 445506
06/11/2018 608.00p 620.00p 605.00p 605.00p 401028
05/11/2018 617.50p 626.00p 605.50p 611.50p 367103
02/11/2018 618.50p 624.00p 607.00p 617.00p 500545
01/11/2018 605.00p 611.50p 590.50p 610.50p 1336025
31/10/2018 586.00p 592.00p 584.00p 591.50p 623497
30/10/2018 580.00p 582.00p 571.00p 578.50p 459943
29/10/2018 589.00p 592.00p 580.50p 582.00p 350706
26/10/2018 577.50p 584.50p 570.00p 584.50p 346581
25/10/2018 572.00p 588.00p 568.50p 588.00p 338905
24/10/2018 572.50p 576.50p 568.00p 576.50p 449238
23/10/2018 568.50p 574.50p 561.00p 572.50p 419451
22/10/2018 588.00p 590.00p 579.00p 580.00p 460959
19/10/2018 583.50p 591.32p 575.50p 586.50p 444499
18/10/2018 579.00p 593.50p 578.50p 587.00p 722099
17/10/2018 568.00p 583.00p 566.40p 580.00p 510251
16/10/2018 555.00p 566.75p 555.00p 565.00p 559111
15/10/2018 531.00p 558.50p 531.00p 556.50p 521774
12/10/2018 537.50p 547.00p 526.00p 536.50p 635438
11/10/2018 536.50p 543.50p 526.50p 535.50p 1038458
10/10/2018 525.50p 547.50p 523.50p 543.00p 1557479
09/10/2018 557.00p 557.00p 519.06p 530.00p 1037180
08/10/2018 505.00p 570.00p 505.00p 552.50p 1219763
05/10/2018 592.00p 595.50p 586.00p 587.00p 378828
04/10/2018 597.50p 605.00p 587.50p 589.50p 612500
03/10/2018 606.50p 606.50p 597.00p 597.00p 272759
02/10/2018 603.50p 603.50p 587.50p 600.00p 593375
01/10/2018 611.50p 618.50p 597.50p 608.00p 287141
28/09/2018 615.50p 616.50p 605.00p 608.00p 326139
27/09/2018 612.50p 620.50p 612.00p 619.00p 176342
26/09/2018 600.00p 615.50p 600.00p 614.50p 630417
25/09/2018 619.00p 622.00p 608.00p 612.50p 336122
24/09/2018 616.00p 622.00p 613.50p 621.50p 212801
21/09/2018 613.00p 621.00p 609.95p 619.50p 398721
20/09/2018 608.50p 617.00p 608.50p 616.00p 375118
19/09/2018 612.00p 614.20p 598.50p 612.00p 293096
18/09/2018 616.00p 618.85p 605.50p 608.00p 504144
17/09/2018 602.00p 603.00p 596.50p 601.00p 183884
14/09/2018 589.50p 600.50p 587.50p 599.50p 406114
13/09/2018 579.50p 593.50p 576.00p 588.50p 381689
12/09/2018 577.00p 580.00p 568.82p 576.50p 491171
11/09/2018 590.00p 591.58p 565.00p 579.00p 665307
10/09/2018 596.00p 597.00p 588.25p 590.00p 262763
07/09/2018 604.00p 604.50p 592.00p 595.00p 293246
06/09/2018 597.50p 609.50p 594.00p 599.50p 271998
05/09/2018 600.50p 601.50p 589.50p 594.00p 377464
04/09/2018 612.00p 618.50p 599.00p 602.50p 581708
03/09/2018 612.50p 620.00p 608.00p 609.00p 207214
31/08/2018 600.50p 613.00p 599.50p 607.50p 346915
30/08/2018 603.00p 606.00p 595.50p 602.50p 245347
29/08/2018 608.00p 608.50p 598.50p 598.50p 272269
28/08/2018 600.00p 612.50p 599.50p 607.00p 410942
24/08/2018 605.00p 605.00p 598.00p 598.50p 255042
23/08/2018 607.00p 608.50p 597.00p 602.00p 275076
22/08/2018 610.00p 619.50p 606.00p 607.50p 362007
21/08/2018 591.00p 609.00p 591.00p 605.00p 214318
20/08/2018 592.50p 605.00p 592.50p 593.00p 304197
17/08/2018 592.50p 597.50p 591.00p 593.50p 455394
16/08/2018 593.50p 593.50p 585.50p 591.50p 357294
15/08/2018 597.00p 597.00p 586.00p 588.00p 442449

*Close Price adjusted for both dividends and splits