Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
04/05/2017 681.50p 710.02p 668.00p 699.00p 1156885
03/05/2017 693.50p 696.50p 688.50p 694.50p 501997
02/05/2017 686.50p 699.00p 683.00p 694.50p 624883
28/04/2017 683.00p 689.00p 681.00p 682.50p 636439
27/04/2017 687.50p 689.50p 682.50p 685.00p 456836
26/04/2017 693.00p 696.00p 683.94p 689.00p 584959
25/04/2017 708.50p 711.00p 694.00p 696.00p 439552
24/04/2017 703.00p 711.00p 700.50p 710.00p 276706
21/04/2017 692.50p 711.00p 692.50p 701.00p 462611
20/04/2017 690.00p 698.50p 682.50p 690.50p 357518
19/04/2017 675.50p 692.50p 675.50p 690.00p 588451
18/04/2017 680.50p 696.91p 676.50p 682.00p 797972
13/04/2017 650.50p 680.00p 650.50p 679.00p 739282
12/04/2017 656.50p 657.01p 649.00p 651.50p 303513
11/04/2017 652.00p 660.50p 650.50p 653.50p 295324
10/04/2017 651.00p 656.74p 650.50p 654.50p 401344
07/04/2017 664.00p 677.50p 638.50p 649.00p 631072
06/04/2017 666.00p 666.00p 658.00p 660.50p 272109
05/04/2017 666.00p 672.50p 658.00p 666.00p 426752
04/04/2017 668.00p 674.00p 658.50p 662.50p 444139
03/04/2017 673.50p 673.50p 663.50p 663.50p 468221
31/03/2017 670.00p 674.00p 664.00p 672.50p 675149
30/03/2017 673.50p 677.50p 671.50p 674.00p 175153
29/03/2017 679.50p 683.50p 668.50p 672.00p 499503
28/03/2017 695.00p 695.00p 677.00p 680.00p 492513
27/03/2017 690.00p 694.50p 683.50p 689.00p 268397
24/03/2017 698.50p 698.50p 683.50p 691.50p 313221
23/03/2017 702.00p 702.00p 689.00p 692.50p 364876
22/03/2017 709.00p 709.00p 695.26p 696.00p 324898
21/03/2017 717.00p 717.00p 703.50p 708.00p 256869
20/03/2017 706.50p 715.00p 702.66p 710.50p 171461
17/03/2017 703.50p 708.50p 700.00p 707.00p 374755
16/03/2017 701.50p 715.00p 699.50p 706.00p 277675
15/03/2017 710.00p 712.00p 702.50p 707.50p 241511
14/03/2017 708.00p 710.50p 705.00p 708.00p 314797
13/03/2017 714.50p 715.00p 704.00p 706.00p 251644
10/03/2017 708.50p 715.00p 703.50p 712.50p 218435
09/03/2017 704.00p 710.00p 700.50p 708.50p 293335
08/03/2017 698.50p 708.50p 698.00p 705.00p 176656
07/03/2017 701.50p 702.50p 696.50p 700.00p 288749
06/03/2017 691.50p 704.50p 691.50p 702.50p 358262
03/03/2017 695.50p 699.00p 691.00p 695.00p 292608
02/03/2017 691.50p 694.50p 683.00p 690.50p 487897
01/03/2017 698.00p 699.00p 686.50p 691.50p 474378
28/02/2017 686.00p 697.00p 684.00p 694.00p 378262
27/02/2017 693.00p 693.00p 685.50p 687.50p 319503
24/02/2017 693.50p 696.00p 682.00p 690.50p 321470
23/02/2017 688.00p 700.00p 688.00p 695.00p 370830
22/02/2017 711.50p 712.89p 692.00p 701.00p 702845
21/02/2017 718.00p 724.58p 704.00p 709.00p 581786
20/02/2017 721.50p 735.00p 711.50p 711.50p 614018
17/02/2017 756.50p 756.50p 705.00p 719.00p 865664
16/02/2017 695.50p 754.50p 692.50p 740.00p 1842852
15/02/2017 695.50p 695.50p 679.50p 680.50p 253687
14/02/2017 689.50p 692.00p 685.00p 690.50p 337438
13/02/2017 686.50p 695.50p 679.36p 692.50p 351251
10/02/2017 681.00p 688.50p 672.10p 688.50p 320710
09/02/2017 679.50p 681.50p 676.00p 676.50p 273944
08/02/2017 684.50p 686.00p 675.00p 676.00p 355054
07/02/2017 679.00p 685.50p 678.50p 681.50p 330260
06/02/2017 676.50p 681.50p 674.00p 676.50p 282351
03/02/2017 673.00p 682.50p 672.50p 676.00p 448787
02/02/2017 675.50p 676.00p 660.00p 669.50p 510412
01/02/2017 683.00p 684.38p 671.50p 674.00p 363902
31/01/2017 670.00p 685.00p 670.00p 677.00p 350603
30/01/2017 669.00p 677.50p 661.50p 670.00p 346059
27/01/2017 669.50p 674.50p 657.50p 670.00p 666882
26/01/2017 663.50p 668.50p 662.00p 663.50p 1304949
25/01/2017 660.50p 665.50p 657.00p 660.00p 825961
24/01/2017 681.00p 681.00p 662.00p 665.00p 903064
23/01/2017 664.00p 671.25p 661.00p 667.00p 381886
20/01/2017 676.00p 695.00p 666.50p 669.50p 504306
19/01/2017 682.50p 683.50p 675.50p 679.00p 440191
18/01/2017 696.00p 696.00p 677.50p 680.00p 494132
17/01/2017 694.50p 696.00p 686.00p 693.00p 358561
16/01/2017 688.00p 694.00p 687.50p 689.50p 243455
13/01/2017 699.50p 705.00p 690.00p 693.00p 677442
12/01/2017 685.00p 696.00p 685.00p 696.00p 354393
11/01/2017 689.50p 696.00p 689.50p 691.50p 268336
10/01/2017 700.00p 700.00p 689.50p 695.00p 372257
09/01/2017 695.00p 703.50p 688.50p 695.00p 565546
06/01/2017 703.00p 705.50p 696.00p 700.00p 518654
05/01/2017 705.00p 705.00p 697.50p 700.50p 561236
04/01/2017 703.50p 703.50p 694.50p 698.50p 314468
03/01/2017 700.00p 700.00p 690.50p 698.00p 320268
30/12/2016 690.50p 697.50p 689.00p 694.00p 96434
29/12/2016 690.50p 691.50p 686.00p 686.50p 172251
28/12/2016 680.00p 690.48p 675.00p 689.50p 221691
23/12/2016 681.00p 688.50p 670.03p 684.00p 93364
22/12/2016 670.50p 679.50p 664.50p 677.50p 208092
21/12/2016 666.50p 679.50p 662.50p 668.50p 186756
20/12/2016 674.50p 677.50p 665.50p 670.00p 363188
19/12/2016 676.50p 677.10p 665.11p 673.50p 290251
16/12/2016 662.50p 682.50p 662.50p 672.50p 582224
15/12/2016 665.00p 673.44p 662.92p 669.50p 876539
14/12/2016 659.50p 671.00p 653.00p 670.50p 449107
13/12/2016 645.00p 656.50p 642.50p 656.00p 314048
12/12/2016 671.00p 672.50p 641.50p 643.00p 382363
09/12/2016 671.50p 671.50p 658.00p 669.50p 354562
08/12/2016 690.50p 690.50p 661.00p 670.00p 1185054
07/12/2016 683.00p 687.50p 678.00p 687.50p 541853
06/12/2016 661.50p 677.50p 655.50p 677.00p 567019
05/12/2016 650.00p 661.50p 643.50p 658.00p 342163
02/12/2016 643.50p 648.50p 638.00p 648.00p 2245701
01/12/2016 643.00p 656.50p 639.00p 645.00p 1028893
30/11/2016 660.00p 661.50p 642.50p 645.00p 303026
29/11/2016 648.50p 659.00p 646.50p 659.00p 372547
28/11/2016 644.00p 650.00p 633.50p 650.00p 711491
25/11/2016 647.50p 647.50p 634.00p 637.50p 361215
24/11/2016 652.00p 654.50p 637.50p 640.00p 705745
23/11/2016 645.50p 661.00p 645.50p 650.50p 277695
22/11/2016 639.00p 650.50p 630.00p 650.00p 459473
21/11/2016 646.00p 649.50p 635.50p 639.00p 405393
18/11/2016 632.50p 642.40p 628.50p 640.00p 968630
17/11/2016 664.50p 686.50p 625.50p 636.50p 1112981
16/11/2016 710.50p 724.00p 700.64p 703.00p 556692
15/11/2016 721.50p 726.00p 708.50p 710.00p 415612
14/11/2016 730.50p 738.50p 720.00p 721.00p 292149
11/11/2016 736.00p 740.20p 727.00p 728.00p 334336
10/11/2016 753.00p 764.50p 741.50p 743.50p 661406
09/11/2016 720.50p 753.50p 713.50p 746.50p 767133
08/11/2016 712.50p 737.50p 704.00p 734.00p 514478
07/11/2016 718.50p 728.00p 692.00p 726.00p 601209
04/11/2016 740.00p 740.00p 710.50p 720.00p 872421
03/11/2016 725.00p 775.00p 724.00p 758.00p 1615760
02/11/2016 701.50p 711.50p 693.50p 709.00p 626266
01/11/2016 697.50p 700.50p 692.00p 700.00p 422103
31/10/2016 697.50p 699.00p 686.00p 697.00p 368012
28/10/2016 703.50p 706.10p 689.00p 694.50p 603223
27/10/2016 703.00p 712.00p 701.00p 707.50p 553174
26/10/2016 723.00p 723.00p 696.60p 707.00p 463171
25/10/2016 718.00p 727.50p 717.00p 724.00p 414194
24/10/2016 717.50p 724.76p 712.50p 718.00p 276823
21/10/2016 717.50p 725.80p 711.00p 717.50p 231547
20/10/2016 718.50p 727.50p 716.50p 721.00p 303067
19/10/2016 717.50p 722.00p 706.50p 722.00p 373112
18/10/2016 707.50p 726.00p 707.50p 722.00p 576649
17/10/2016 698.50p 713.00p 698.50p 705.50p 358816
14/10/2016 692.00p 706.00p 692.00p 704.50p 371747
13/10/2016 688.50p 694.50p 677.00p 694.50p 385613
12/10/2016 693.00p 695.50p 682.00p 685.50p 340807
11/10/2016 686.50p 698.50p 684.10p 695.00p 196307
10/10/2016 704.50p 704.50p 690.00p 695.00p 195292
07/10/2016 692.50p 694.00p 678.00p 690.00p 375942
06/10/2016 699.00p 706.50p 690.00p 695.00p 442767
05/10/2016 717.00p 717.00p 693.00p 702.00p 360047
04/10/2016 699.50p 711.50p 692.00p 702.50p 676316
03/10/2016 671.50p 694.00p 671.50p 693.50p 332239
30/09/2016 667.50p 672.00p 658.34p 670.50p 355141
29/09/2016 684.00p 690.00p 677.50p 680.00p 298752
28/09/2016 663.50p 681.00p 663.50p 678.00p 272000
27/09/2016 678.00p 678.00p 664.50p 665.00p 209588
26/09/2016 675.50p 679.50p 671.50p 675.00p 215145
23/09/2016 691.50p 691.50p 678.00p 680.50p 270578
22/09/2016 694.00p 700.00p 689.00p 691.50p 263745
21/09/2016 686.00p 699.00p 686.00p 694.50p 203154
20/09/2016 677.50p 685.50p 675.00p 685.00p 329146
19/09/2016 675.50p 678.50p 673.50p 676.50p 272147
16/09/2016 666.00p 690.10p 666.00p 679.00p 715696
15/09/2016 658.00p 670.50p 656.00p 668.00p 290421
14/09/2016 665.00p 670.00p 662.00p 662.00p 362144
13/09/2016 650.00p 670.60p 650.00p 666.00p 267672
12/09/2016 645.00p 652.00p 643.40p 650.00p 248151
09/09/2016 661.00p 666.50p 654.00p 655.50p 318380
08/09/2016 661.00p 669.00p 652.40p 665.50p 216157
07/09/2016 658.50p 666.50p 652.50p 663.50p 446261
06/09/2016 664.00p 665.50p 651.73p 659.00p 379410
05/09/2016 667.50p 672.00p 658.50p 664.00p 369402
02/09/2016 650.00p 673.50p 642.50p 669.00p 688035
01/09/2016 643.50p 645.50p 630.50p 645.50p 421364
31/08/2016 633.50p 639.50p 627.50p 631.00p 334261
30/08/2016 628.50p 638.50p 628.50p 637.00p 249034
26/08/2016 625.00p 637.00p 625.00p 633.00p 330594
25/08/2016 627.00p 631.00p 619.50p 630.00p 357645
24/08/2016 611.00p 627.50p 611.00p 627.00p 257304
23/08/2016 610.00p 619.22p 610.00p 616.00p 166459
22/08/2016 604.50p 614.16p 604.50p 611.00p 136122
19/08/2016 607.50p 610.03p 604.00p 607.50p 157126
18/08/2016 598.00p 613.50p 598.00p 610.00p 147470
17/08/2016 609.00p 615.00p 603.50p 605.50p 213032
16/08/2016 615.00p 620.50p 609.40p 611.00p 92482
15/08/2016 616.00p 620.00p 608.60p 616.00p 129088
12/08/2016 624.50p 624.50p 609.00p 622.50p 331479
11/08/2016 624.00p 626.00p 617.50p 623.00p 246667
10/08/2016 606.50p 620.50p 603.80p 620.50p 2445020
09/08/2016 603.50p 615.00p 603.50p 614.00p 182232
08/08/2016 612.00p 621.00p 603.75p 606.50p 192252
05/08/2016 599.00p 614.50p 596.80p 613.00p 303748
04/08/2016 591.00p 603.50p 581.50p 599.50p 652228
03/08/2016 596.50p 603.50p 592.00p 594.00p 434982
02/08/2016 596.00p 605.02p 587.46p 605.00p 345696
01/08/2016 600.50p 608.00p 590.00p 598.50p 518277
29/07/2016 597.50p 605.00p 591.77p 602.50p 408373
28/07/2016 610.50p 616.50p 600.50p 602.50p 407509
27/07/2016 623.50p 625.50p 598.10p 609.50p 1129442
26/07/2016 626.50p 630.50p 617.00p 621.00p 306532
25/07/2016 623.00p 632.00p 617.00p 624.00p 365517
22/07/2016 601.00p 623.50p 601.00p 620.50p 575673
21/07/2016 617.00p 619.50p 609.50p 612.00p 297757
20/07/2016 605.50p 623.50p 605.00p 619.50p 237823

*Close Price adjusted for both dividends and splits