Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
12/05/2011 627.00p 632.50p 625.50p 627.00p 131326
11/05/2011 626.00p 631.50p 619.00p 629.00p 366805
10/05/2011 617.00p 629.00p 615.50p 623.50p 421352
09/05/2011 629.00p 633.00p 610.00p 618.50p 563922
06/05/2011 647.00p 647.00p 626.00p 630.00p 412823
05/05/2011 643.00p 643.50p 632.00p 640.00p 298623
04/05/2011 644.50p 646.50p 635.00p 639.50p 270356
03/05/2011 648.00p 654.00p 639.00p 647.50p 212099
28/04/2011 646.50p 649.00p 640.00p 645.00p 418266
27/04/2011 640.00p 642.50p 631.50p 641.50p 494328
26/04/2011 637.00p 644.00p 637.00p 640.00p 176466
21/04/2011 642.00p 647.00p 635.00p 640.00p 421858
20/04/2011 631.00p 652.00p 631.00p 647.50p 382695
19/04/2011 619.00p 642.00p 619.00p 631.00p 179451
18/04/2011 631.50p 633.50p 620.00p 625.00p 157781
15/04/2011 635.00p 641.50p 630.00p 631.00p 152400
14/04/2011 630.50p 636.50p 624.00p 633.50p 237321
13/04/2011 649.50p 650.50p 628.00p 632.50p 357064
12/04/2011 651.00p 651.00p 641.00p 645.50p 285662
11/04/2011 652.50p 656.50p 645.00p 653.50p 220877
08/04/2011 650.00p 658.50p 647.50p 651.00p 290072
07/04/2011 650.00p 657.00p 641.00p 648.00p 247366
06/04/2011 622.50p 653.50p 617.50p 646.50p 276866
05/04/2011 616.50p 634.50p 615.50p 622.00p 192909
04/04/2011 617.00p 623.50p 612.00p 619.00p 155997
01/04/2011 603.50p 625.50p 600.00p 620.50p 450378
31/03/2011 603.00p 607.00p 597.50p 597.50p 236525
30/03/2011 601.50p 605.00p 597.00p 599.50p 145787
29/03/2011 599.00p 604.50p 587.00p 598.50p 108010
28/03/2011 601.50p 605.50p 595.50p 595.50p 188931
25/03/2011 599.50p 603.50p 593.50p 601.50p 193946
24/03/2011 590.50p 604.50p 588.50p 595.00p 316546
23/03/2011 578.00p 592.00p 578.00p 588.50p 175141
22/03/2011 590.50p 594.00p 577.50p 581.50p 226736
21/03/2011 592.50p 603.50p 585.00p 593.00p 293416
18/03/2011 568.50p 599.00p 568.50p 592.50p 953607
17/03/2011 537.50p 570.00p 532.50p 568.50p 1260786
16/03/2011 537.50p 547.50p 527.50p 532.50p 801031
15/03/2011 543.50p 547.50p 531.50p 536.00p 537510
14/03/2011 566.00p 575.50p 557.50p 560.00p 651961
11/03/2011 589.50p 594.00p 570.00p 574.00p 645370
10/03/2011 597.00p 603.00p 590.00p 597.00p 133687
09/03/2011 604.00p 604.50p 597.50p 599.00p 247420
08/03/2011 607.00p 613.00p 599.00p 602.00p 122630
07/03/2011 618.50p 618.50p 604.50p 607.00p 262494
04/03/2011 613.00p 622.50p 613.00p 618.50p 196279
03/03/2011 598.50p 614.50p 593.50p 614.50p 375911
02/03/2011 593.00p 605.50p 591.00p 603.00p 245485
01/03/2011 601.50p 606.00p 593.50p 599.50p 376708
28/02/2011 590.50p 601.50p 583.50p 600.50p 405784
25/02/2011 597.00p 598.50p 582.00p 593.00p 635268
24/02/2011 598.00p 603.50p 590.00p 600.00p 492646
23/02/2011 599.50p 605.00p 591.50p 602.50p 606782
22/02/2011 615.50p 621.50p 594.50p 600.00p 532855
21/02/2011 616.00p 624.00p 615.00p 616.00p 280788
18/02/2011 602.00p 614.50p 594.50p 610.00p 920014
17/02/2011 601.00p 603.50p 594.50p 594.50p 157407
16/02/2011 591.00p 616.00p 584.00p 603.50p 361803
15/02/2011 591.50p 601.50p 589.00p 592.50p 153547
14/02/2011 583.00p 610.50p 566.50p 596.50p 542275
11/02/2011 575.00p 587.50p 569.00p 585.00p 250428
10/02/2011 577.50p 579.50p 559.00p 577.50p 146064
09/02/2011 577.50p 581.00p 572.00p 575.50p 588168
08/02/2011 577.50p 579.50p 572.00p 575.00p 292782
07/02/2011 581.50p 582.50p 569.00p 580.50p 347918
04/02/2011 575.50p 580.50p 565.50p 579.00p 537718
03/02/2011 566.00p 576.00p 560.00p 572.00p 211259
02/02/2011 562.00p 573.00p 560.50p 569.50p 415169
01/02/2011 559.50p 566.00p 551.00p 563.00p 882326
31/01/2011 567.00p 575.50p 555.50p 555.50p 442877
28/01/2011 570.00p 573.52p 557.33p 570.00p 181515
27/01/2011 585.00p 587.00p 569.50p 571.00p 264188
26/01/2011 576.00p 588.00p 570.50p 587.50p 242588
25/01/2011 571.50p 577.50p 563.50p 575.50p 218588
24/01/2011 572.00p 577.50p 570.00p 571.50p 185798
21/01/2011 569.00p 573.70p 565.00p 571.50p 210014
20/01/2011 576.50p 576.50p 565.00p 569.00p 407071
19/01/2011 577.00p 605.00p 573.00p 579.00p 3171429
18/01/2011 574.50p 582.00p 567.00p 578.00p 495101
17/01/2011 571.50p 578.00p 564.50p 576.00p 331882
14/01/2011 567.50p 577.00p 565.00p 570.00p 256754
13/01/2011 578.00p 578.00p 567.00p 570.00p 239253
12/01/2011 579.50p 582.00p 574.50p 580.00p 347858
11/01/2011 567.50p 589.50p 567.50p 577.00p 569474
10/01/2011 557.50p 569.00p 555.50p 568.50p 234177
07/01/2011 573.00p 573.00p 557.00p 557.00p 429269
06/01/2011 567.50p 577.50p 564.00p 574.50p 350848
05/01/2011 554.00p 568.50p 547.50p 567.00p 340138
04/01/2011 561.50p 573.50p 552.00p 552.00p 684038
31/12/2010 553.00p 553.00p 548.00p 553.00p 53172
30/12/2010 550.50p 553.00p 545.50p 553.00p 96912
29/12/2010 540.00p 557.02p 540.00p 550.00p 129494
24/12/2010 548.00p 548.00p 543.00p 544.00p 10369
23/12/2010 553.50p 559.50p 541.18p 549.50p 160019
22/12/2010 542.00p 556.50p 542.00p 550.50p 260964
21/12/2010 541.00p 543.55p 535.00p 543.50p 377582
20/12/2010 541.00p 544.50p 532.00p 540.50p 294839
17/12/2010 547.50p 548.50p 542.00p 542.00p 360367
16/12/2010 549.50p 553.50p 543.00p 543.00p 297610
15/12/2010 551.00p 557.00p 547.50p 552.50p 1050658
14/12/2010 555.50p 555.50p 548.50p 551.00p 568336
13/12/2010 536.00p 560.51p 536.00p 554.50p 746560
10/12/2010 542.00p 543.50p 533.00p 536.00p 406826
09/12/2010 539.00p 548.00p 531.00p 541.50p 891910
08/12/2010 535.00p 540.50p 520.95p 529.00p 1044121
07/12/2010 606.50p 618.00p 605.50p 608.50p 1368015
06/12/2010 610.00p 615.50p 597.50p 605.00p 1440678
03/12/2010 624.00p 624.08p 603.50p 610.00p 733016
02/12/2010 625.00p 625.00p 616.00p 620.00p 326845
01/12/2010 619.00p 625.00p 616.00p 622.00p 301954
30/11/2010 619.50p 626.50p 614.00p 614.00p 674801
29/11/2010 627.50p 630.00p 618.00p 618.00p 869817
26/11/2010 624.00p 628.50p 621.00p 625.00p 282699
25/11/2010 627.00p 629.50p 623.50p 625.00p 200937
24/11/2010 627.00p 631.50p 624.50p 624.50p 383650
23/11/2010 631.50p 632.50p 627.50p 628.50p 612333
22/11/2010 648.50p 648.90p 632.50p 634.00p 285817
19/11/2010 637.00p 650.00p 637.00p 647.00p 599456
18/11/2010 633.00p 636.00p 632.50p 633.50p 150715
17/11/2010 626.50p 631.37p 625.00p 629.50p 869805
16/11/2010 620.50p 630.00p 616.50p 629.50p 583603
15/11/2010 615.00p 622.00p 615.00p 620.50p 459186
12/11/2010 609.00p 619.00p 608.00p 618.00p 376794
11/11/2010 616.00p 617.50p 610.00p 612.00p 670930
10/11/2010 601.50p 618.00p 601.50p 617.00p 546326
09/11/2010 583.00p 615.50p 582.00p 609.50p 914517
08/11/2010 582.00p 587.50p 580.00p 586.00p 131039
05/11/2010 583.00p 584.00p 576.50p 578.00p 651054
04/11/2010 575.00p 585.50p 575.00p 583.00p 472386
03/11/2010 572.00p 578.00p 570.00p 573.00p 463524
02/11/2010 573.50p 573.50p 567.50p 570.00p 256544
01/11/2010 574.50p 574.50p 569.00p 572.00p 486580
29/10/2010 571.50p 574.00p 567.00p 568.00p 311929
28/10/2010 575.00p 576.00p 565.00p 569.50p 421157
27/10/2010 576.00p 582.00p 569.50p 572.00p 592720
26/10/2010 579.50p 583.00p 576.00p 578.00p 167030
25/10/2010 571.00p 585.00p 571.00p 584.00p 401603
22/10/2010 569.00p 578.50p 568.00p 576.00p 668324
21/10/2010 569.00p 570.00p 562.50p 566.00p 403410
20/10/2010 570.00p 575.00p 566.50p 569.00p 231252
19/10/2010 573.00p 575.00p 570.50p 573.50p 151012
18/10/2010 569.00p 580.00p 569.00p 575.00p 265666
15/10/2010 574.50p 575.00p 565.00p 570.00p 376026
14/10/2010 577.00p 582.50p 571.50p 576.50p 842992
13/10/2010 570.00p 580.00p 570.00p 579.50p 748197
12/10/2010 566.00p 575.00p 566.00p 570.00p 370429
11/10/2010 569.50p 579.50p 567.00p 573.50p 442041
08/10/2010 567.00p 575.00p 566.00p 570.50p 206939
07/10/2010 569.50p 575.67p 568.00p 569.50p 356398
06/10/2010 570.00p 576.00p 566.50p 572.00p 360605
05/10/2010 562.50p 570.00p 551.00p 568.00p 484897
04/10/2010 560.00p 563.50p 556.00p 560.00p 374049
01/10/2010 555.00p 568.00p 554.50p 564.00p 415795
30/09/2010 556.50p 561.00p 552.50p 555.00p 378587
29/09/2010 559.00p 563.50p 556.50p 560.00p 232692
28/09/2010 555.50p 567.50p 552.50p 560.50p 538688
27/09/2010 560.00p 565.00p 554.50p 563.50p 381457
24/09/2010 551.00p 564.00p 551.00p 559.50p 493504
23/09/2010 560.00p 560.00p 549.50p 555.00p 269334
22/09/2010 554.00p 559.50p 554.00p 557.00p 408671
21/09/2010 555.00p 560.00p 555.00p 557.00p 407496
20/09/2010 550.00p 557.50p 550.00p 557.50p 458242
17/09/2010 551.00p 556.00p 549.00p 549.00p 1068062
16/09/2010 554.00p 556.50p 549.50p 555.00p 558405
15/09/2010 550.00p 555.00p 548.50p 554.00p 269153
14/09/2010 551.50p 556.00p 547.00p 551.00p 651691
13/09/2010 554.00p 554.00p 547.50p 551.50p 384783
10/09/2010 540.00p 552.50p 540.00p 552.00p 476435
09/09/2010 535.00p 548.00p 534.00p 547.50p 457481
08/09/2010 530.00p 544.50p 528.00p 540.00p 1093481
07/09/2010 541.00p 541.00p 530.00p 540.00p 481634
06/09/2010 540.00p 543.50p 534.00p 539.50p 283352
03/09/2010 531.50p 540.00p 531.50p 539.00p 1175774
02/09/2010 530.00p 539.00p 529.50p 533.50p 559027
01/09/2010 529.50p 533.50p 519.08p 533.50p 437038
31/08/2010 518.50p 537.00p 518.50p 533.50p 331907
27/08/2010 520.50p 531.50p 520.50p 531.00p 287772
26/08/2010 525.00p 528.00p 520.00p 523.00p 552222
25/08/2010 522.50p 526.50p 520.50p 525.50p 556383
24/08/2010 525.00p 525.50p 518.00p 522.00p 335612
23/08/2010 517.50p 527.00p 517.50p 521.00p 330332
20/08/2010 517.50p 521.00p 517.00p 518.50p 312587
19/08/2010 521.00p 524.00p 520.00p 521.00p 355445
18/08/2010 521.50p 525.00p 520.72p 521.00p 381801
17/08/2010 524.50p 524.50p 521.50p 522.50p 338365
16/08/2010 524.50p 527.00p 519.22p 523.00p 559052
13/08/2010 524.00p 525.00p 517.00p 522.00p 670669
12/08/2010 516.00p 520.50p 511.00p 519.50p 379974
11/08/2010 513.50p 518.00p 512.00p 515.00p 317226
10/08/2010 517.50p 522.00p 513.50p 516.50p 477357
09/08/2010 504.50p 520.00p 501.00p 517.00p 337731
06/08/2010 535.00p 535.00p 506.00p 516.00p 740627
05/08/2010 535.00p 543.00p 517.50p 531.50p 648923
04/08/2010 532.50p 539.50p 530.00p 538.50p 420726
03/08/2010 535.50p 537.00p 532.00p 535.00p 427595
02/08/2010 539.00p 542.50p 534.00p 539.50p 424052
30/07/2010 536.00p 540.00p 525.00p 537.00p 477309
29/07/2010 538.00p 539.50p 535.00p 537.00p 406964
28/07/2010 535.00p 540.00p 533.00p 537.50p 386982
27/07/2010 539.50p 545.00p 537.50p 541.50p 539079

*Close Price adjusted for both dividends and splits