Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
16/12/2014 507.00p 517.00p 506.00p 516.50p 674404
15/12/2014 512.50p 523.50p 506.00p 506.00p 797518
12/12/2014 523.50p 523.50p 514.50p 517.50p 375800
11/12/2014 531.00p 531.00p 520.50p 523.50p 376815
10/12/2014 520.00p 530.00p 518.35p 528.00p 580286
09/12/2014 530.50p 531.50p 516.00p 516.00p 477808
08/12/2014 534.00p 538.50p 528.50p 531.00p 236294
05/12/2014 527.50p 538.00p 525.00p 535.00p 730835
04/12/2014 519.00p 527.50p 515.50p 523.50p 592339
03/12/2014 525.00p 529.50p 515.00p 515.00p 501675
02/12/2014 520.00p 526.00p 517.00p 525.00p 545211
01/12/2014 537.50p 539.00p 513.00p 515.00p 880853
28/11/2014 549.00p 550.78p 538.84p 540.00p 508037
27/11/2014 565.00p 565.00p 542.50p 549.00p 739401
26/11/2014 624.00p 629.00p 622.00p 623.00p 652373
25/11/2014 619.00p 627.00p 619.00p 624.50p 468592
24/11/2014 616.50p 625.92p 545.98p 621.50p 606267
21/11/2014 621.50p 626.16p 544.40p 620.00p 749050
20/11/2014 634.00p 634.50p 548.27p 625.50p 841321
19/11/2014 633.00p 637.00p 630.00p 632.50p 394224
18/11/2014 637.00p 639.00p 557.22p 633.00p 634518
17/11/2014 629.00p 636.09p 558.50p 634.00p 669357
14/11/2014 644.00p 644.00p 556.98p 634.50p 793781
13/11/2014 650.00p 650.50p 567.39p 643.50p 1614279
12/11/2014 643.50p 646.31p 638.00p 646.00p 262158
11/11/2014 643.00p 643.50p 634.50p 640.50p 524972
10/11/2014 637.50p 642.50p 633.50p 640.50p 529894
07/11/2014 636.50p 639.50p 629.00p 635.00p 649808
06/11/2014 638.50p 638.50p 629.00p 635.00p 783155
05/11/2014 655.00p 655.00p 637.50p 638.50p 1088965
04/11/2014 668.00p 668.00p 647.50p 651.50p 463930
03/11/2014 668.00p 671.00p 660.00p 660.00p 1148508
31/10/2014 671.00p 672.00p 661.00p 669.00p 541058
30/10/2014 659.50p 665.00p 652.00p 665.00p 502569
29/10/2014 653.00p 656.00p 649.00p 656.00p 455213
28/10/2014 654.00p 654.50p 648.50p 648.50p 242393
27/10/2014 650.00p 659.50p 646.50p 651.00p 426447
24/10/2014 640.00p 648.50p 638.00p 643.50p 285784
23/10/2014 647.00p 647.00p 635.00p 641.50p 348590
22/10/2014 646.50p 646.50p 639.00p 645.00p 541539
21/10/2014 633.50p 646.00p 631.00p 641.50p 363188
20/10/2014 632.00p 634.30p 627.00p 633.50p 428423
17/10/2014 630.00p 637.00p 629.50p 634.00p 436185
16/10/2014 629.00p 631.50p 614.50p 627.00p 632386
15/10/2014 640.50p 650.69p 627.00p 627.00p 564364
14/10/2014 631.50p 641.00p 630.00p 639.00p 621287
13/10/2014 636.50p 639.00p 630.00p 634.00p 372211
10/10/2014 640.00p 644.00p 632.50p 640.00p 470975
09/10/2014 660.00p 660.00p 640.92p 644.50p 355224
08/10/2014 654.50p 656.50p 651.00p 654.00p 703582
07/10/2014 659.00p 659.00p 648.50p 655.00p 1816659
06/10/2014 653.50p 667.50p 650.00p 658.50p 709411
03/10/2014 640.50p 650.00p 640.50p 647.00p 426910
02/10/2014 649.00p 651.00p 632.50p 638.00p 528875
01/10/2014 644.50p 655.50p 642.50p 653.00p 631115
30/09/2014 632.00p 641.00p 624.00p 640.00p 431666
29/09/2014 627.50p 629.62p 621.36p 629.00p 296823
26/09/2014 629.00p 629.00p 619.00p 626.50p 223332
25/09/2014 623.00p 627.50p 619.00p 627.50p 227155
24/09/2014 626.00p 629.50p 619.00p 623.00p 255111
23/09/2014 638.50p 640.02p 623.00p 623.00p 298934
22/09/2014 628.00p 636.50p 628.00p 636.50p 262271
19/09/2014 627.50p 644.00p 625.13p 633.50p 907525
18/09/2014 615.50p 625.50p 613.50p 622.50p 340945
17/09/2014 618.50p 620.00p 611.00p 612.50p 223974
16/09/2014 608.50p 616.50p 608.00p 615.50p 283236
15/09/2014 612.50p 613.50p 606.00p 607.50p 702520
12/09/2014 611.00p 617.00p 610.00p 612.00p 233502
11/09/2014 615.50p 616.00p 607.00p 609.00p 625921
10/09/2014 617.50p 618.00p 610.00p 612.00p 505705
09/09/2014 611.00p 614.50p 606.50p 613.00p 587946
08/09/2014 611.00p 614.50p 607.00p 612.00p 492570
05/09/2014 623.50p 626.02p 610.00p 610.50p 314521
04/09/2014 628.50p 628.50p 620.96p 622.50p 321890
03/09/2014 629.00p 634.50p 626.50p 626.50p 229038
02/09/2014 629.50p 632.50p 624.00p 629.50p 272636
01/09/2014 630.00p 630.00p 623.50p 626.00p 173576
29/08/2014 620.00p 627.35p 617.50p 626.50p 343119
28/08/2014 625.00p 627.92p 617.50p 618.00p 243315
27/08/2014 630.00p 633.10p 622.79p 625.00p 177385
26/08/2014 627.50p 628.50p 622.50p 625.00p 344125
22/08/2014 620.50p 623.00p 618.50p 620.00p 203389
21/08/2014 614.50p 619.50p 612.00p 616.50p 339026
20/08/2014 612.50p 613.50p 607.00p 612.00p 840181
19/08/2014 610.00p 617.50p 608.00p 608.00p 250763
18/08/2014 611.50p 611.50p 604.00p 606.50p 160290
15/08/2014 606.50p 612.50p 605.00p 605.50p 294594
14/08/2014 601.00p 607.00p 599.00p 604.00p 314576
13/08/2014 606.00p 606.00p 595.00p 600.50p 538142
12/08/2014 614.50p 615.50p 601.50p 603.50p 546076
11/08/2014 604.50p 609.00p 595.50p 601.00p 670035
08/08/2014 595.00p 601.00p 589.00p 591.50p 598026
07/08/2014 591.00p 600.00p 584.92p 596.00p 610989
06/08/2014 596.00p 601.73p 594.50p 596.00p 401218
05/08/2014 608.50p 609.00p 598.00p 602.00p 450256
04/08/2014 609.50p 609.50p 603.00p 608.00p 250813
01/08/2014 609.00p 614.77p 600.50p 604.00p 355018
31/07/2014 623.00p 627.00p 610.50p 612.50p 318893
30/07/2014 622.00p 625.00p 616.50p 620.00p 321413
29/07/2014 625.50p 630.50p 620.00p 620.50p 223893
28/07/2014 625.50p 628.50p 617.50p 625.50p 332611
25/07/2014 638.00p 638.00p 623.00p 623.00p 550596
24/07/2014 615.00p 643.50p 605.50p 635.00p 1119597
23/07/2014 616.00p 617.00p 602.50p 605.50p 518946
22/07/2014 610.00p 620.50p 610.00p 615.00p 706514
21/07/2014 609.00p 613.00p 602.00p 607.00p 259535
18/07/2014 613.00p 616.00p 606.50p 613.00p 214718
17/07/2014 631.50p 631.50p 616.00p 616.00p 404657
16/07/2014 626.00p 633.00p 626.00p 630.50p 387638
15/07/2014 628.50p 630.50p 621.00p 626.00p 359018
14/07/2014 624.50p 631.50p 622.50p 630.50p 240396
11/07/2014 620.00p 627.50p 619.50p 625.00p 328188
10/07/2014 624.00p 628.50p 609.00p 620.00p 935486
09/07/2014 637.00p 640.50p 624.00p 625.00p 471723
08/07/2014 650.00p 651.00p 635.50p 638.00p 488850
07/07/2014 656.50p 661.00p 648.00p 650.50p 143728
04/07/2014 657.00p 660.50p 654.00p 659.00p 167705
03/07/2014 653.50p 654.50p 647.00p 654.00p 370619
02/07/2014 651.00p 654.00p 646.00p 649.00p 261688
01/07/2014 653.00p 657.50p 642.50p 649.50p 444048
30/06/2014 663.50p 663.50p 651.00p 654.00p 247600
27/06/2014 657.50p 661.50p 653.00p 658.50p 732691
26/06/2014 649.00p 657.00p 648.50p 653.00p 343997
25/06/2014 654.00p 659.50p 645.00p 650.00p 246633
24/06/2014 661.00p 662.50p 651.05p 655.00p 350440
23/06/2014 664.00p 668.50p 660.50p 661.00p 277677
20/06/2014 664.00p 671.00p 663.50p 667.50p 496497
19/06/2014 657.00p 669.00p 649.50p 665.00p 344126
18/06/2014 652.50p 655.50p 640.00p 649.50p 4785347
17/06/2014 651.50p 651.50p 643.50p 650.00p 323645
16/06/2014 657.00p 657.00p 641.50p 647.00p 485910
13/06/2014 654.50p 658.50p 647.00p 652.50p 328085
12/06/2014 665.00p 665.00p 651.00p 657.00p 192349
11/06/2014 665.00p 665.00p 656.33p 660.00p 200865
10/06/2014 661.00p 664.50p 657.50p 661.50p 355208
09/06/2014 656.00p 662.00p 655.00p 660.00p 304218
06/06/2014 654.00p 659.50p 650.00p 659.50p 567823
05/06/2014 648.50p 653.00p 641.00p 650.50p 350039
04/06/2014 646.50p 655.00p 645.50p 648.50p 467990
03/06/2014 646.50p 651.00p 644.00p 645.50p 405709
02/06/2014 654.00p 654.00p 644.00p 648.50p 476181
30/05/2014 645.50p 656.00p 643.50p 649.00p 534511
29/05/2014 638.00p 652.00p 637.00p 648.50p 1349922
28/05/2014 619.50p 642.58p 616.00p 637.50p 906093
27/05/2014 611.50p 616.50p 611.00p 616.00p 773594
23/05/2014 616.00p 618.95p 590.00p 611.00p 4725041
22/05/2014 622.50p 625.00p 613.00p 613.50p 541588
21/05/2014 625.00p 628.00p 621.00p 625.00p 272204
20/05/2014 637.00p 640.00p 627.50p 627.50p 369994
19/05/2014 643.00p 643.50p 634.00p 638.00p 342207
16/05/2014 648.00p 648.00p 628.00p 640.50p 567775
15/05/2014 651.00p 657.00p 640.91p 645.00p 494442
14/05/2014 665.00p 670.00p 651.00p 652.00p 776241
13/05/2014 674.50p 677.00p 665.50p 669.50p 195362
12/05/2014 676.50p 676.50p 670.00p 673.00p 202960
09/05/2014 670.50p 675.50p 665.00p 674.00p 364663
08/05/2014 664.50p 675.00p 664.50p 674.00p 462100
07/05/2014 671.00p 671.00p 664.50p 665.00p 371198
06/05/2014 694.50p 694.50p 665.41p 669.50p 482637
02/05/2014 682.50p 691.50p 677.00p 680.50p 498913
01/05/2014 705.00p 705.50p 672.00p 684.00p 215667
30/04/2014 696.50p 702.00p 693.00p 700.00p 413413
29/04/2014 691.00p 700.50p 687.50p 700.00p 253089
28/04/2014 689.00p 693.50p 683.50p 687.50p 336289
25/04/2014 683.50p 690.50p 680.00p 688.50p 401591
24/04/2014 676.50p 683.68p 675.50p 683.00p 734481
23/04/2014 673.50p 677.50p 665.67p 675.50p 388469
22/04/2014 673.50p 675.50p 668.50p 672.00p 469140
17/04/2014 664.50p 674.00p 661.00p 669.00p 3701157
16/04/2014 686.00p 686.00p 650.00p 664.50p 4095941
15/04/2014 704.00p 707.00p 699.00p 702.00p 369399
14/04/2014 710.00p 712.00p 704.50p 707.00p 356450
11/04/2014 709.50p 717.50p 704.00p 710.50p 636566
10/04/2014 708.50p 710.50p 704.00p 709.50p 425855
09/04/2014 696.50p 711.50p 687.50p 705.50p 683286
08/04/2014 678.50p 690.23p 674.50p 687.50p 618177
07/04/2014 673.50p 689.00p 663.50p 678.00p 723135
04/04/2014 667.00p 672.00p 661.00p 663.50p 452915
03/04/2014 669.00p 677.10p 662.00p 664.50p 402241
02/04/2014 678.00p 678.00p 660.50p 667.00p 706724
01/04/2014 688.50p 688.50p 674.00p 676.00p 695537
31/03/2014 696.50p 697.00p 681.00p 684.00p 311183
28/03/2014 704.50p 704.50p 686.50p 692.00p 653615
27/03/2014 700.00p 703.57p 694.00p 700.50p 735995
26/03/2014 703.50p 706.00p 695.00p 699.50p 640115
25/03/2014 700.00p 704.00p 692.00p 700.50p 272979
24/03/2014 704.50p 707.00p 690.50p 697.00p 234188
21/03/2014 697.00p 705.00p 694.50p 702.00p 1247249
20/03/2014 705.00p 707.50p 691.50p 697.00p 405454
19/03/2014 718.50p 730.59p 703.00p 704.50p 725932
18/03/2014 730.00p 732.00p 723.50p 731.50p 1257085
17/03/2014 724.50p 734.00p 719.86p 728.50p 256457
14/03/2014 712.50p 722.50p 712.50p 721.50p 263920
13/03/2014 720.50p 720.50p 708.50p 717.00p 347993
12/03/2014 728.00p 729.50p 718.00p 718.00p 262979
11/03/2014 724.00p 729.00p 721.00p 727.00p 970868
10/03/2014 727.00p 728.50p 719.00p 722.00p 636619
07/03/2014 722.50p 732.50p 715.00p 727.50p 562205
06/03/2014 726.00p 727.00p 717.50p 721.00p 160973
05/03/2014 724.00p 727.00p 717.00p 722.00p 294541

*Close Price adjusted for both dividends and splits