Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
17/09/2019 714.50p 722.50p 714.50p 718.00p 202556
16/09/2019 726.50p 726.50p 706.00p 718.50p 224484
13/09/2019 716.50p 725.50p 715.50p 723.00p 199885
12/09/2019 729.00p 729.00p 717.50p 719.00p 321453
11/09/2019 717.00p 732.00p 713.00p 726.50p 532439
10/09/2019 708.00p 715.00p 704.50p 713.00p 564774
09/09/2019 708.00p 713.00p 699.92p 703.50p 330923
06/09/2019 722.50p 722.50p 702.00p 707.00p 809357
05/09/2019 698.50p 709.50p 698.00p 707.00p 409660
04/09/2019 703.50p 710.00p 701.00p 705.50p 2768325
03/09/2019 710.00p 710.00p 694.00p 703.50p 415899
02/09/2019 679.50p 698.00p 675.00p 698.00p 307120
30/08/2019 692.50p 692.50p 676.50p 681.00p 275968
29/08/2019 681.50p 681.50p 671.50p 681.50p 178562
28/08/2019 681.00p 696.50p 672.00p 684.00p 238209
27/08/2019 707.50p 707.50p 689.00p 697.50p 179956
23/08/2019 696.00p 707.50p 696.00p 703.00p 103472
22/08/2019 694.00p 701.25p 688.50p 694.50p 190908
21/08/2019 694.00p 700.00p 694.00p 699.50p 149769
20/08/2019 709.00p 709.00p 697.50p 698.00p 141467
19/08/2019 712.50p 713.00p 705.00p 705.00p 151555
16/08/2019 690.50p 713.50p 690.50p 710.50p 505270
15/08/2019 708.00p 714.00p 701.50p 708.00p 438960
14/08/2019 694.50p 712.00p 693.00p 701.00p 281149
13/08/2019 691.00p 696.00p 681.00p 695.00p 328677
12/08/2019 688.50p 692.50p 684.00p 684.00p 152994
09/08/2019 672.50p 689.00p 671.50p 683.50p 135012
08/08/2019 682.00p 682.00p 671.50p 678.50p 115865
07/08/2019 679.00p 682.00p 671.50p 676.00p 152994
06/08/2019 664.00p 681.50p 664.00p 667.50p 261820
05/08/2019 693.00p 693.00p 675.00p 681.00p 271202
02/08/2019 704.50p 705.50p 695.50p 695.50p 389623
01/08/2019 694.00p 704.50p 693.00p 699.00p 191594
31/07/2019 697.50p 697.50p 686.50p 693.50p 234415
30/07/2019 691.00p 691.00p 680.00p 686.00p 974898
29/07/2019 691.50p 696.50p 679.50p 680.00p 275697
26/07/2019 708.00p 713.50p 692.50p 692.50p 336545
25/07/2019 716.50p 723.50p 698.00p 710.50p 1460074
24/07/2019 688.00p 701.95p 684.50p 697.50p 286309
23/07/2019 687.00p 692.00p 681.50p 684.00p 198647
22/07/2019 691.00p 693.50p 680.50p 680.50p 206042
19/07/2019 702.50p 706.00p 691.00p 694.50p 138408
18/07/2019 701.50p 706.00p 698.50p 704.00p 336230
17/07/2019 713.00p 716.00p 706.50p 708.50p 236136
16/07/2019 705.00p 712.50p 705.00p 710.00p 228966
15/07/2019 699.50p 713.50p 699.50p 707.50p 119519
12/07/2019 696.50p 706.50p 696.50p 702.50p 236840
11/07/2019 702.50p 704.00p 695.50p 701.50p 604330
10/07/2019 704.00p 708.00p 696.50p 696.50p 289127
09/07/2019 696.50p 707.00p 696.50p 705.00p 461693
08/07/2019 698.00p 704.00p 682.00p 700.00p 379009
05/07/2019 721.50p 721.50p 703.50p 703.50p 525019
04/07/2019 719.00p 726.00p 713.00p 725.50p 356062
03/07/2019 719.50p 727.00p 715.50p 722.50p 227752
02/07/2019 701.50p 723.00p 701.50p 715.00p 393342
01/07/2019 694.00p 701.00p 690.50p 701.00p 610028
28/06/2019 689.50p 691.50p 686.50p 688.50p 181501
27/06/2019 691.50p 694.75p 676.00p 684.00p 268362
26/06/2019 692.00p 695.50p 688.00p 693.00p 173761
25/06/2019 690.00p 696.00p 689.00p 693.50p 196603
24/06/2019 693.50p 695.50p 688.50p 694.00p 180645
21/06/2019 702.00p 709.00p 688.50p 690.00p 566076
20/06/2019 707.50p 710.00p 697.50p 702.00p 164546
19/06/2019 710.50p 715.96p 701.00p 705.00p 191116
18/06/2019 712.50p 717.50p 706.00p 715.00p 289834
17/06/2019 704.50p 723.50p 695.50p 709.00p 612041
14/06/2019 703.00p 709.00p 693.50p 708.50p 409392
13/06/2019 727.00p 727.00p 717.00p 719.00p 115145
12/06/2019 706.50p 731.00p 706.50p 724.50p 531104
11/06/2019 714.50p 714.75p 705.50p 708.00p 122924
10/06/2019 703.50p 717.50p 702.50p 709.00p 102794
07/06/2019 707.50p 714.50p 706.00p 714.50p 131201
06/06/2019 703.00p 711.00p 703.00p 709.00p 466765
05/06/2019 706.00p 712.50p 702.00p 706.00p 621285
04/06/2019 700.00p 705.50p 694.00p 700.00p 610365
03/06/2019 696.50p 705.25p 695.50p 700.00p 239981
31/05/2019 707.00p 710.00p 696.50p 703.50p 564250
30/05/2019 693.00p 709.00p 693.00p 709.00p 200328
29/05/2019 692.50p 699.00p 685.00p 687.50p 327032
28/05/2019 684.50p 707.00p 682.00p 697.00p 574288
24/05/2019 677.00p 689.50p 677.00p 686.50p 130968
23/05/2019 690.00p 690.00p 676.50p 676.50p 179392
22/05/2019 697.00p 701.50p 686.00p 686.00p 331169
21/05/2019 692.50p 704.25p 688.00p 694.50p 471484
20/05/2019 689.00p 699.50p 683.50p 696.00p 292765
17/05/2019 686.00p 695.00p 684.00p 691.50p 253403
16/05/2019 679.00p 698.50p 677.50p 694.00p 343969
15/05/2019 669.00p 682.00p 669.00p 680.50p 311761
14/05/2019 652.00p 673.50p 652.00p 670.50p 316555
13/05/2019 655.50p 661.00p 650.50p 654.50p 210598
10/05/2019 645.50p 659.00p 645.50p 651.50p 195701
09/05/2019 659.00p 659.00p 647.00p 650.50p 218998
08/05/2019 640.00p 658.50p 640.00p 656.00p 249798
07/05/2019 650.50p 653.50p 639.00p 649.00p 436134
03/05/2019 650.00p 651.50p 622.50p 648.00p 663822
02/05/2019 690.00p 690.00p 651.00p 651.00p 388378
01/05/2019 706.00p 706.00p 690.00p 695.00p 345665
30/04/2019 683.50p 693.50p 681.50p 687.50p 409926
29/04/2019 662.50p 686.50p 662.50p 680.00p 232953
26/04/2019 682.50p 684.50p 678.50p 680.00p 231445
25/04/2019 692.50p 692.50p 681.00p 681.00p 184218
24/04/2019 683.00p 690.00p 680.50p 687.00p 257540
23/04/2019 684.00p 684.50p 674.50p 680.00p 528025
18/04/2019 680.00p 683.50p 675.00p 680.50p 191843
17/04/2019 682.50p 685.50p 679.50p 681.50p 403476
16/04/2019 671.00p 685.00p 671.00p 680.00p 226025
15/04/2019 673.50p 674.00p 665.50p 672.00p 368574
12/04/2019 673.50p 673.50p 666.50p 668.50p 229544
11/04/2019 667.00p 675.25p 658.00p 666.50p 438434
10/04/2019 655.50p 663.00p 648.50p 652.00p 262993
09/04/2019 654.00p 655.67p 647.03p 651.50p 220368
08/04/2019 660.00p 660.00p 649.00p 652.50p 325484
05/04/2019 661.50p 668.50p 655.00p 655.00p 204409
04/04/2019 651.50p 659.50p 651.50p 659.50p 180080
03/04/2019 655.00p 657.50p 646.75p 656.50p 447074
02/04/2019 661.50p 661.50p 649.00p 653.50p 200621
01/04/2019 656.50p 659.50p 652.00p 658.00p 152073
29/03/2019 665.00p 665.50p 652.50p 653.50p 287765
28/03/2019 657.50p 663.75p 656.25p 660.00p 278155
27/03/2019 658.00p 661.00p 654.50p 656.50p 268096
26/03/2019 635.50p 654.00p 634.82p 654.00p 341527
25/03/2019 643.50p 649.00p 638.50p 640.50p 226414
22/03/2019 648.50p 655.00p 646.50p 648.00p 253425
21/03/2019 653.50p 655.50p 645.00p 645.00p 570021
20/03/2019 656.00p 666.00p 652.50p 652.50p 1544334
19/03/2019 651.50p 658.50p 651.50p 652.50p 183924
18/03/2019 657.50p 660.50p 648.00p 652.50p 235776
15/03/2019 651.00p 661.00p 651.00p 657.50p 460974
14/03/2019 646.00p 651.50p 640.00p 648.50p 685006
13/03/2019 643.00p 650.00p 642.50p 647.00p 290722
12/03/2019 647.00p 652.25p 635.75p 649.00p 278693
11/03/2019 656.00p 657.00p 648.50p 649.00p 581154
08/03/2019 650.00p 657.00p 644.50p 654.00p 574027
07/03/2019 653.50p 657.00p 648.50p 653.00p 284402
06/03/2019 660.50p 664.00p 654.00p 658.00p 250999
05/03/2019 657.50p 666.00p 656.00p 660.50p 778672
04/03/2019 661.50p 667.50p 658.00p 661.50p 306472
01/03/2019 667.50p 667.50p 660.00p 662.50p 1076298
28/02/2019 652.50p 663.00p 652.00p 662.50p 469569
27/02/2019 647.50p 655.50p 646.50p 655.50p 450106
26/02/2019 650.00p 659.50p 647.75p 650.50p 378631
25/02/2019 639.50p 652.50p 627.50p 652.50p 390167
22/02/2019 648.50p 652.00p 642.50p 642.50p 211418
21/02/2019 643.00p 651.00p 643.00p 648.00p 340548
20/02/2019 660.00p 662.75p 647.00p 653.50p 648147
19/02/2019 655.50p 662.00p 654.64p 655.50p 388185
18/02/2019 657.00p 665.50p 655.00p 658.00p 551600
15/02/2019 636.50p 664.00p 619.97p 655.00p 1307355
14/02/2019 601.50p 637.50p 601.00p 637.00p 1290012
13/02/2019 574.00p 595.00p 574.00p 595.00p 253040
12/02/2019 578.00p 585.00p 572.50p 576.00p 123108
11/02/2019 569.50p 581.65p 565.00p 575.00p 121300
08/02/2019 582.00p 582.00p 571.49p 574.50p 92906
07/02/2019 572.50p 580.50p 572.50p 578.50p 322471
06/02/2019 575.00p 584.50p 571.00p 574.00p 252541
05/02/2019 578.00p 579.50p 572.50p 578.50p 306867
04/02/2019 556.50p 577.00p 556.50p 577.00p 229928
01/02/2019 559.50p 566.00p 556.35p 561.50p 230086
31/01/2019 572.50p 575.50p 561.00p 564.00p 380242
30/01/2019 565.50p 576.50p 565.00p 571.50p 397312
29/01/2019 564.50p 569.50p 563.50p 569.50p 212182
28/01/2019 569.50p 574.00p 565.50p 565.50p 249330
25/01/2019 585.00p 590.50p 572.00p 573.50p 284334
24/01/2019 582.50p 598.00p 582.50p 589.00p 280733
23/01/2019 591.50p 594.00p 584.50p 588.00p 198555
22/01/2019 589.00p 597.00p 589.00p 593.00p 133051
21/01/2019 585.00p 594.00p 585.00p 593.00p 162428
18/01/2019 580.50p 598.00p 580.00p 583.50p 215415
17/01/2019 573.00p 580.50p 570.50p 580.50p 264835
16/01/2019 581.50p 592.00p 577.00p 580.00p 394409
15/01/2019 584.00p 590.50p 580.00p 580.50p 439901
14/01/2019 581.00p 586.00p 578.00p 586.00p 281074
11/01/2019 604.00p 604.00p 582.50p 588.00p 377161
10/01/2019 583.00p 601.00p 583.00p 599.50p 433356
09/01/2019 594.50p 594.50p 573.00p 588.50p 563085
08/01/2019 606.00p 606.00p 591.50p 591.50p 318203
07/01/2019 606.50p 610.00p 599.00p 601.50p 185504
04/01/2019 594.00p 605.00p 590.50p 604.00p 471608
03/01/2019 603.50p 603.50p 588.00p 590.50p 463573
02/01/2019 603.00p 607.50p 599.00p 603.50p 299735
31/12/2018 615.50p 620.40p 605.00p 605.00p 63778
28/12/2018 602.00p 617.50p 596.00p 613.00p 256865
27/12/2018 591.50p 598.50p 588.50p 590.00p 185405
24/12/2018 581.00p 593.50p 579.60p 592.00p 75549
21/12/2018 592.00p 592.00p 581.00p 585.00p 625707
20/12/2018 586.50p 594.00p 581.00p 587.00p 510983
19/12/2018 597.50p 601.00p 590.50p 594.00p 405624
18/12/2018 604.50p 605.00p 592.50p 593.00p 264387
17/12/2018 598.00p 614.00p 590.52p 608.50p 391373
14/12/2018 599.50p 600.10p 589.45p 593.00p 394552
13/12/2018 623.50p 623.50p 589.00p 599.50p 473413
12/12/2018 608.00p 617.00p 603.50p 611.00p 718379
11/12/2018 613.00p 622.00p 597.50p 601.00p 748676
10/12/2018 602.50p 603.00p 593.50p 596.50p 215839
07/12/2018 612.50p 617.00p 601.70p 602.50p 311775
06/12/2018 618.50p 619.50p 596.50p 603.00p 376689
05/12/2018 630.50p 638.50p 623.50p 626.50p 345650
04/12/2018 642.50p 642.50p 631.50p 632.00p 497440
03/12/2018 652.00p 659.50p 637.50p 637.50p 281727
30/11/2018 646.00p 646.50p 633.00p 640.00p 279481

*Close Price adjusted for both dividends and splits