Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
26/11/2009 423.40p 429.80p 422.10p 428.00p 527381
25/11/2009 432.80p 432.80p 423.30p 428.70p 577868
24/11/2009 431.90p 433.70p 428.50p 428.50p 306823
23/11/2009 432.30p 432.80p 428.90p 429.90p 451972
20/11/2009 422.70p 432.70p 422.60p 429.00p 1223935
19/11/2009 420.00p 426.55p 420.00p 424.80p 1351675
18/11/2009 431.80p 495.00p 420.30p 425.70p 1538968
17/11/2009 492.80p 504.50p 492.80p 496.70p 422709
16/11/2009 501.00p 510.00p 497.30p 502.50p 1486369
13/11/2009 512.00p 513.00p 500.00p 507.00p 665308
12/11/2009 515.00p 515.00p 508.00p 510.50p 329240
11/11/2009 516.50p 517.00p 508.00p 512.50p 427954
10/11/2009 516.00p 516.50p 508.50p 513.50p 551592
09/11/2009 516.50p 521.50p 510.00p 514.00p 1225849
06/11/2009 524.50p 524.50p 513.00p 517.00p 1000039
05/11/2009 522.00p 529.50p 517.00p 520.00p 1341840
04/11/2009 518.00p 523.00p 511.00p 517.50p 1189646
03/11/2009 514.00p 517.00p 508.50p 516.00p 1226574
02/11/2009 500.50p 515.50p 491.50p 513.50p 715969
30/10/2009 497.60p 505.00p 495.20p 505.00p 775248
29/10/2009 491.70p 501.50p 491.50p 501.00p 2605207
28/10/2009 496.40p 500.00p 491.50p 495.80p 609196
27/10/2009 500.00p 508.50p 494.00p 496.70p 746203
26/10/2009 500.00p 500.00p 494.50p 500.00p 532326
23/10/2009 503.50p 503.50p 495.80p 497.50p 775251
22/10/2009 491.70p 501.50p 491.50p 500.00p 715181
21/10/2009 497.70p 497.70p 494.70p 495.20p 453199
20/10/2009 499.20p 502.50p 493.50p 496.50p 525623
19/10/2009 510.50p 512.50p 490.00p 499.80p 2458291
16/10/2009 511.50p 513.00p 505.50p 510.00p 1051731
15/10/2009 513.50p 516.50p 506.00p 511.50p 623698
14/10/2009 519.50p 522.50p 510.00p 512.00p 433930
13/10/2009 528.00p 530.00p 512.50p 514.50p 973926
12/10/2009 531.00p 533.00p 519.00p 520.50p 741841
09/10/2009 531.00p 536.00p 528.50p 531.50p 1282591
08/10/2009 520.00p 540.00p 520.00p 530.50p 1562478
07/10/2009 509.00p 521.00p 509.00p 518.00p 1031056
06/10/2009 512.00p 514.00p 507.50p 510.00p 562309
05/10/2009 510.00p 512.00p 505.00p 511.50p 630744
02/10/2009 505.50p 511.50p 499.50p 510.00p 818005
01/10/2009 508.00p 512.00p 502.00p 509.00p 646257
30/09/2009 502.50p 511.00p 502.50p 511.00p 1245966
29/09/2009 498.10p 514.50p 496.30p 505.50p 537284
28/09/2009 495.90p 500.00p 492.60p 500.00p 1086287
25/09/2009 490.00p 503.00p 490.00p 497.00p 1108984
24/09/2009 495.20p 496.00p 490.00p 490.60p 440480
23/09/2009 492.40p 499.90p 491.70p 496.90p 225381
22/09/2009 495.00p 497.60p 493.10p 493.10p 1403990
21/09/2009 492.80p 493.90p 489.30p 492.00p 280728

*Close Price adjusted for both dividends and splits