Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/07/2016 603.00p 609.50p 599.00p 605.00p 229505
18/07/2016 597.50p 612.78p 581.43p 606.50p 214962
15/07/2016 590.00p 602.50p 585.00p 600.00p 333346
14/07/2016 603.00p 618.50p 588.00p 594.50p 588722
13/07/2016 602.50p 608.50p 599.00p 604.00p 303856
12/07/2016 606.50p 615.50p 602.50p 604.00p 301884
11/07/2016 593.50p 610.39p 585.63p 606.50p 219840
08/07/2016 578.50p 591.50p 578.50p 587.50p 196614
07/07/2016 586.00p 586.00p 572.35p 579.50p 244565
06/07/2016 583.00p 585.00p 575.00p 578.50p 374772
05/07/2016 585.00p 593.00p 576.00p 585.00p 357095
04/07/2016 596.00p 597.05p 582.00p 589.50p 362509
01/07/2016 591.50p 596.36p 584.00p 596.00p 417684
30/06/2016 573.00p 589.50p 569.50p 587.00p 388243
29/06/2016 553.00p 574.00p 547.96p 572.00p 695280
28/06/2016 546.00p 551.00p 534.50p 549.50p 470977
27/06/2016 550.50p 556.00p 529.69p 533.50p 801452
24/06/2016 467.00p 568.00p 467.00p 555.00p 974009
23/06/2016 580.00p 593.00p 570.00p 584.00p 1033343
22/06/2016 556.00p 585.18p 555.55p 576.50p 595099
21/06/2016 554.00p 560.50p 544.50p 557.50p 796892
20/06/2016 544.00p 559.50p 543.00p 551.50p 840581
17/06/2016 525.00p 542.00p 523.93p 542.00p 1774832
16/06/2016 522.00p 526.50p 516.50p 522.50p 736418
15/06/2016 522.50p 530.79p 519.50p 527.00p 735864
14/06/2016 524.00p 526.00p 509.50p 518.50p 621080
13/06/2016 526.00p 533.00p 523.97p 526.00p 572723
10/06/2016 533.00p 542.50p 531.50p 534.00p 429417
09/06/2016 546.00p 549.50p 542.00p 546.00p 433790
08/06/2016 556.00p 560.00p 547.50p 551.00p 387936
07/06/2016 558.50p 563.50p 553.50p 560.50p 487603
06/06/2016 557.50p 564.00p 555.00p 560.00p 234623
03/06/2016 560.50p 567.00p 555.00p 559.50p 318419
02/06/2016 556.00p 566.50p 555.00p 560.00p 350805
01/06/2016 561.00p 564.50p 553.00p 556.00p 410738
31/05/2016 573.50p 573.50p 563.00p 568.50p 419570
27/05/2016 566.50p 572.50p 564.00p 570.50p 368367
26/05/2016 564.00p 573.50p 559.50p 569.50p 496606
25/05/2016 584.00p 591.50p 570.50p 572.00p 1465512
24/05/2016 580.00p 590.00p 579.00p 585.50p 647573
23/05/2016 577.50p 586.00p 570.48p 583.00p 295877
20/05/2016 576.50p 585.61p 576.50p 580.00p 287813
19/05/2016 573.00p 582.00p 569.80p 579.00p 815262
18/05/2016 566.00p 579.50p 562.00p 578.00p 499488
17/05/2016 563.00p 575.50p 562.50p 570.00p 1084231
16/05/2016 557.00p 563.50p 557.00p 562.00p 241136
13/05/2016 552.00p 562.00p 548.00p 562.00p 430821
12/05/2016 553.00p 563.00p 551.99p 557.00p 381976
11/05/2016 556.00p 562.49p 554.50p 556.50p 339253
10/05/2016 553.50p 560.00p 553.00p 557.50p 552109
09/05/2016 548.00p 559.00p 546.50p 554.00p 421633
06/05/2016 547.50p 553.50p 539.00p 548.00p 425200
05/05/2016 532.50p 543.00p 512.00p 540.50p 969958
04/05/2016 540.50p 549.50p 537.50p 544.50p 457097
03/05/2016 550.00p 554.96p 542.00p 547.50p 321730
29/04/2016 557.00p 560.10p 549.32p 549.50p 335646
28/04/2016 556.00p 573.50p 553.50p 562.00p 558228
27/04/2016 551.00p 560.50p 551.00p 556.50p 265996
26/04/2016 551.00p 556.00p 550.00p 554.00p 497051
25/04/2016 558.50p 562.50p 550.50p 551.00p 287455
22/04/2016 556.00p 563.53p 552.50p 556.50p 341298
21/04/2016 548.50p 564.00p 548.50p 560.50p 513862
20/04/2016 550.00p 563.50p 550.00p 560.50p 471000
19/04/2016 553.50p 561.50p 550.50p 555.00p 573133
18/04/2016 539.00p 552.00p 529.90p 552.00p 744387
15/04/2016 553.00p 553.00p 531.00p 533.00p 333879
14/04/2016 544.00p 560.00p 539.00p 550.00p 651315
13/04/2016 539.00p 546.50p 536.50p 543.50p 588983
12/04/2016 538.50p 544.82p 531.00p 535.50p 549761
11/04/2016 537.00p 537.00p 525.50p 534.50p 267676
08/04/2016 532.00p 538.00p 527.50p 532.50p 256188
07/04/2016 538.00p 541.00p 530.50p 531.50p 378629
06/04/2016 529.50p 543.50p 528.00p 538.50p 476014
05/04/2016 538.50p 539.50p 529.00p 531.50p 411274
04/04/2016 546.50p 550.50p 537.00p 538.50p 669538
01/04/2016 548.00p 551.00p 541.50p 548.50p 680983
31/03/2016 537.50p 557.00p 534.50p 552.00p 1023554
30/03/2016 545.00p 545.00p 523.50p 535.50p 750769
29/03/2016 537.00p 549.50p 537.00p 544.00p 624399
24/03/2016 552.00p 552.50p 534.00p 535.00p 588998
23/03/2016 550.50p 564.50p 550.00p 557.00p 572577
22/03/2016 559.00p 559.00p 548.00p 552.00p 579206
21/03/2016 558.50p 561.50p 552.50p 558.50p 439556
18/03/2016 554.50p 560.00p 552.00p 559.50p 1802088
17/03/2016 563.00p 570.50p 547.00p 556.50p 541981
16/03/2016 564.50p 569.15p 559.00p 561.00p 522059
15/03/2016 553.00p 563.00p 552.50p 562.50p 791818
14/03/2016 541.50p 572.00p 541.00p 556.50p 910490
11/03/2016 526.50p 541.50p 525.50p 536.50p 656150
10/03/2016 535.00p 541.00p 518.50p 519.00p 719981
09/03/2016 530.00p 541.00p 529.00p 536.50p 641905
08/03/2016 534.00p 535.00p 527.00p 532.50p 568276
07/03/2016 549.00p 554.00p 532.00p 533.50p 499988
04/03/2016 555.50p 556.50p 543.50p 548.50p 879183
03/03/2016 551.50p 557.50p 538.00p 555.00p 975808
02/03/2016 555.50p 557.50p 544.98p 548.00p 556793
01/03/2016 586.50p 586.81p 537.00p 553.50p 1931796
29/02/2016 593.50p 594.50p 585.00p 590.50p 479842
26/02/2016 599.50p 603.50p 594.00p 598.50p 606565
25/02/2016 589.50p 605.50p 586.00p 601.50p 311596
24/02/2016 599.50p 611.50p 593.86p 596.00p 541587
23/02/2016 613.50p 613.50p 600.50p 603.50p 446922
22/02/2016 608.00p 619.00p 605.50p 614.50p 421256
19/02/2016 617.00p 625.96p 596.50p 599.50p 540426
18/02/2016 627.50p 644.50p 610.00p 617.00p 443643
17/02/2016 607.00p 636.50p 607.00p 629.00p 462071
16/02/2016 631.00p 631.00p 612.00p 617.50p 338912
15/02/2016 610.00p 627.00p 610.00p 624.00p 337044
12/02/2016 589.00p 606.00p 589.00p 604.50p 359707
11/02/2016 596.00p 599.50p 584.00p 587.50p 371649
10/02/2016 596.50p 607.00p 592.00p 594.50p 492179
09/02/2016 592.00p 597.50p 585.00p 589.50p 394825
08/02/2016 606.00p 606.00p 585.00p 588.50p 414264
05/02/2016 606.00p 614.00p 601.00p 601.00p 353674
04/02/2016 608.50p 613.00p 596.00p 605.50p 360868
03/02/2016 629.50p 629.50p 602.00p 604.00p 496322
02/02/2016 626.50p 636.00p 614.60p 629.00p 345936
01/02/2016 628.00p 630.00p 622.50p 627.50p 338007
29/01/2016 626.50p 629.50p 619.50p 622.50p 471880
28/01/2016 620.50p 632.50p 618.00p 621.00p 264872
27/01/2016 609.50p 621.00p 607.00p 619.50p 278244
26/01/2016 602.00p 614.00p 600.50p 611.00p 274062
25/01/2016 606.00p 624.50p 594.50p 613.00p 445467
22/01/2016 609.50p 609.50p 599.50p 603.50p 584196
21/01/2016 589.50p 608.00p 589.50p 605.50p 462841
20/01/2016 604.50p 604.50p 585.50p 590.00p 373779
19/01/2016 607.00p 611.00p 591.00p 608.00p 306026
18/01/2016 607.50p 609.00p 594.50p 597.00p 271569
15/01/2016 615.50p 619.00p 603.00p 608.00p 335424
14/01/2016 620.00p 624.00p 609.50p 612.50p 385048
13/01/2016 632.00p 637.00p 626.00p 627.50p 314785
12/01/2016 615.50p 636.50p 615.50p 631.50p 644980
11/01/2016 632.00p 632.00p 618.00p 620.00p 355509
08/01/2016 622.00p 639.00p 622.00p 634.00p 498773
07/01/2016 618.00p 625.00p 600.88p 625.00p 813540
06/01/2016 625.50p 627.50p 617.00p 619.00p 516372
05/01/2016 617.50p 628.50p 615.50p 622.50p 382601
04/01/2016 628.50p 628.50p 613.80p 616.00p 403401
31/12/2015 629.00p 629.00p 620.50p 628.00p 67764
30/12/2015 637.00p 637.00p 628.00p 630.00p 228766
29/12/2015 620.50p 634.00p 618.50p 632.50p 272920
24/12/2015 632.00p 632.00p 621.40p 622.50p 31622
23/12/2015 628.00p 631.50p 612.50p 627.50p 313251
22/12/2015 623.50p 627.80p 620.00p 621.00p 211859
21/12/2015 623.50p 634.80p 623.00p 623.00p 244384
18/12/2015 625.50p 645.00p 622.50p 629.50p 875439
17/12/2015 632.50p 638.00p 625.36p 630.00p 506689
16/12/2015 629.00p 632.00p 622.00p 631.50p 371803
15/12/2015 628.00p 643.50p 628.00p 629.50p 650812
14/12/2015 619.00p 630.00p 613.00p 627.00p 834342
11/12/2015 606.00p 625.00p 603.50p 620.50p 895792
10/12/2015 606.00p 613.00p 597.50p 606.50p 643572
09/12/2015 610.00p 628.50p 610.00p 620.00p 779341
08/12/2015 579.50p 615.50p 575.00p 613.50p 1996538
07/12/2015 656.50p 660.69p 553.50p 579.50p 2434525
04/12/2015 661.50p 662.28p 645.00p 654.50p 724711
03/12/2015 686.50p 690.00p 664.50p 666.00p 729121
02/12/2015 690.50p 690.50p 682.00p 687.00p 764082
01/12/2015 682.50p 686.78p 680.50p 685.00p 511962
30/11/2015 678.50p 680.50p 671.50p 679.00p 867820
27/11/2015 672.50p 676.00p 670.50p 675.00p 672236
26/11/2015 702.00p 747.25p 669.50p 670.00p 1429746
25/11/2015 763.00p 772.90p 755.00p 758.00p 1075758
24/11/2015 757.00p 762.00p 695.94p 759.00p 2744430
23/11/2015 751.00p 756.14p 745.50p 755.50p 397596
20/11/2015 751.00p 752.00p 744.50p 751.50p 433223
19/11/2015 750.50p 755.00p 746.00p 746.00p 487826
18/11/2015 745.00p 749.50p 745.00p 747.50p 288611
17/11/2015 751.50p 752.00p 743.00p 747.00p 703698
16/11/2015 735.00p 747.00p 729.00p 745.00p 541211
13/11/2015 754.50p 754.50p 740.00p 740.50p 680609
12/11/2015 743.00p 747.00p 738.00p 742.00p 369401
11/11/2015 743.50p 746.00p 738.00p 744.00p 318495
10/11/2015 745.50p 747.50p 738.00p 740.00p 445974
09/11/2015 741.50p 748.00p 740.00p 742.00p 485335
06/11/2015 723.50p 749.00p 719.64p 744.00p 696465
05/11/2015 715.00p 750.00p 705.00p 725.00p 1970974
04/11/2015 706.50p 714.50p 700.50p 702.50p 260231
03/11/2015 706.50p 709.48p 691.00p 707.00p 200643
02/11/2015 698.50p 711.00p 695.12p 707.00p 442412
30/10/2015 711.00p 715.00p 710.00p 712.50p 238123
29/10/2015 708.00p 718.50p 707.00p 713.00p 508055
28/10/2015 706.50p 715.00p 706.00p 712.00p 214582
27/10/2015 706.50p 710.50p 705.00p 706.50p 190720
26/10/2015 710.50p 713.50p 706.50p 708.00p 233905
23/10/2015 705.00p 714.00p 702.00p 711.50p 280683
22/10/2015 698.50p 703.00p 692.50p 701.00p 307903
21/10/2015 700.50p 700.50p 691.50p 699.50p 289574
20/10/2015 701.50p 704.00p 695.00p 696.00p 786517
19/10/2015 706.00p 706.50p 700.00p 701.00p 588913
16/10/2015 693.00p 707.50p 693.00p 706.50p 817202
15/10/2015 690.00p 691.50p 685.00p 691.50p 324774
14/10/2015 683.00p 689.50p 682.00p 687.50p 221854
13/10/2015 688.50p 690.00p 680.50p 687.50p 247168
12/10/2015 689.50p 690.50p 682.00p 688.00p 191225
09/10/2015 685.00p 692.50p 683.00p 689.50p 390172
08/10/2015 688.50p 691.50p 679.00p 683.50p 373616
07/10/2015 688.00p 690.50p 679.50p 688.50p 553120
06/10/2015 687.00p 691.50p 683.50p 686.50p 282821
05/10/2015 691.00p 691.00p 683.00p 687.00p 467460

*Close Price adjusted for both dividends and splits