Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
21/09/2015 700.00p 705.50p 693.64p 696.00p 276705
18/09/2015 704.00p 706.00p 697.85p 705.50p 674433
17/09/2015 707.50p 712.00p 700.50p 708.00p 223080
16/09/2015 712.50p 715.50p 704.50p 708.50p 355827
15/09/2015 700.00p 713.00p 699.50p 709.50p 240360
14/09/2015 699.00p 700.50p 696.50p 699.00p 262387
11/09/2015 702.00p 706.00p 691.50p 697.50p 418267
10/09/2015 698.00p 705.00p 689.50p 701.00p 515053
09/09/2015 694.50p 703.50p 687.50p 702.00p 782158
08/09/2015 660.50p 712.50p 660.50p 685.00p 1257252
07/09/2015 656.50p 657.50p 650.50p 653.00p 203203
04/09/2015 657.50p 663.50p 651.50p 651.50p 414687
03/09/2015 664.00p 673.00p 662.00p 666.00p 604330
02/09/2015 655.50p 667.00p 653.50p 660.00p 538414
01/09/2015 644.50p 666.50p 643.42p 656.50p 706439
28/08/2015 633.00p 656.00p 629.50p 652.00p 1066593
27/08/2015 630.00p 638.00p 624.14p 634.00p 497969
26/08/2015 622.50p 635.00p 614.50p 630.50p 414402
25/08/2015 617.50p 632.50p 613.50p 628.00p 450874
24/08/2015 621.50p 629.50p 602.00p 611.50p 662644
21/08/2015 634.50p 638.00p 629.00p 630.50p 391260
20/08/2015 641.00p 645.00p 636.50p 637.00p 400877
19/08/2015 643.50p 645.50p 639.48p 641.00p 264898
18/08/2015 644.00p 649.00p 642.00p 646.00p 233743
17/08/2015 648.50p 650.00p 641.50p 645.50p 293502
14/08/2015 642.50p 649.50p 642.50p 646.50p 333823
13/08/2015 649.00p 649.00p 639.00p 642.00p 511390
12/08/2015 641.50p 644.00p 634.50p 637.50p 399389
11/08/2015 640.50p 645.50p 635.43p 643.00p 575719
10/08/2015 631.50p 641.05p 628.00p 641.00p 507561
07/08/2015 634.00p 638.00p 622.00p 631.50p 539720
06/08/2015 644.00p 646.00p 636.00p 637.50p 442084
05/08/2015 649.50p 653.00p 643.00p 644.00p 932166
04/08/2015 650.00p 654.50p 646.00p 651.50p 491279
03/08/2015 641.00p 654.50p 641.00p 648.00p 884863
31/07/2015 640.00p 648.00p 640.00p 644.00p 1105552
30/07/2015 646.50p 652.50p 635.00p 640.00p 1014188
29/07/2015 670.50p 670.50p 635.50p 644.00p 980387
28/07/2015 658.50p 673.01p 658.50p 671.00p 614789
27/07/2015 677.50p 681.50p 658.00p 659.50p 479016
24/07/2015 682.00p 686.00p 678.00p 683.00p 321319
23/07/2015 678.50p 683.50p 677.00p 682.00p 247683
22/07/2015 676.00p 681.50p 675.50p 678.00p 371067
21/07/2015 674.00p 682.50p 673.00p 680.00p 400687
20/07/2015 665.00p 678.50p 665.00p 676.00p 248251
17/07/2015 673.50p 679.00p 671.84p 674.00p 359247
16/07/2015 670.00p 675.00p 666.16p 674.00p 277328
15/07/2015 658.00p 667.00p 656.50p 664.00p 334791
14/07/2015 657.00p 663.50p 654.50p 658.00p 387625
13/07/2015 652.50p 656.50p 647.00p 655.00p 470908
10/07/2015 637.50p 647.50p 633.50p 644.50p 591208
09/07/2015 626.50p 636.50p 626.00p 632.50p 365151
08/07/2015 622.00p 632.00p 622.00p 626.50p 337064
07/07/2015 623.00p 629.50p 620.00p 623.00p 366337
06/07/2015 627.00p 629.50p 617.90p 622.00p 544124
03/07/2015 625.00p 631.50p 624.00p 629.00p 2222477
02/07/2015 627.50p 632.00p 626.50p 629.00p 285946
01/07/2015 620.00p 633.00p 620.00p 616.50p 439017
30/06/2015 612.00p 622.50p 611.50p 616.50p 426277
29/06/2015 615.00p 620.50p 608.50p 616.50p 427552
26/06/2015 619.50p 622.50p 616.00p 619.00p 760494
25/06/2015 619.00p 624.50p 618.00p 620.50p 361539
24/06/2015 619.50p 622.00p 617.00p 618.00p 268002
23/06/2015 627.00p 629.50p 619.00p 619.00p 404469
22/06/2015 620.00p 626.00p 618.00p 623.50p 315740
19/06/2015 620.50p 623.00p 615.00p 615.50p 546200
18/06/2015 627.50p 628.50p 617.00p 620.00p 390660
17/06/2015 635.00p 636.00p 625.00p 626.50p 289785
16/06/2015 629.00p 634.50p 624.50p 633.00p 328801
15/06/2015 633.50p 634.00p 626.50p 631.00p 403071
12/06/2015 647.00p 649.00p 633.00p 635.50p 459021
11/06/2015 649.00p 656.00p 644.50p 647.50p 495133
10/06/2015 644.50p 650.50p 640.00p 650.00p 321741
09/06/2015 650.00p 653.00p 643.00p 645.00p 2632426
08/06/2015 652.50p 654.50p 646.74p 651.00p 1199562
05/06/2015 648.00p 652.00p 641.50p 651.50p 271530
04/06/2015 650.00p 655.05p 643.50p 647.50p 553578
03/06/2015 650.00p 658.00p 649.50p 652.50p 540820
02/06/2015 655.50p 655.50p 647.50p 651.00p 291034
01/06/2015 647.00p 658.50p 641.50p 651.00p 374681
29/05/2015 657.00p 657.00p 645.00p 645.00p 536820
28/05/2015 655.00p 656.04p 644.00p 652.50p 364124
27/05/2015 642.00p 657.50p 640.00p 655.00p 426690
26/05/2015 639.50p 647.00p 639.50p 642.50p 278228
22/05/2015 646.00p 652.00p 640.00p 644.50p 358404
21/05/2015 642.00p 644.00p 640.00p 643.50p 345722
20/05/2015 646.50p 647.50p 638.00p 640.00p 399929
19/05/2015 645.50p 647.96p 641.00p 644.00p 594954
18/05/2015 645.00p 646.00p 638.00p 640.00p 299766
15/05/2015 637.50p 648.50p 637.17p 641.00p 333974
14/05/2015 634.00p 636.00p 628.50p 635.00p 721742
13/05/2015 621.00p 636.00p 616.50p 631.50p 696182
12/05/2015 624.50p 624.50p 613.00p 617.50p 426268
11/05/2015 625.50p 630.50p 621.00p 629.00p 523392
08/05/2015 615.00p 630.00p 611.96p 628.50p 603668
07/05/2015 615.50p 617.76p 604.50p 605.50p 567476
06/05/2015 606.50p 618.00p 603.74p 614.50p 532007
05/05/2015 628.00p 628.50p 607.50p 607.50p 816746
01/05/2015 629.50p 640.00p 629.00p 629.50p 287216
30/04/2015 645.00p 645.00p 631.00p 640.00p 686898
29/04/2015 637.00p 645.00p 635.00p 643.50p 632306
28/04/2015 638.50p 639.28p 623.66p 633.00p 414483
27/04/2015 630.50p 640.50p 626.00p 637.00p 444348
24/04/2015 637.00p 641.50p 625.00p 628.00p 336411
23/04/2015 637.50p 641.50p 630.10p 638.00p 229579
22/04/2015 644.00p 648.50p 636.00p 637.50p 381610
21/04/2015 651.00p 655.00p 645.00p 646.00p 378591
20/04/2015 649.00p 658.00p 644.00p 648.50p 427719
17/04/2015 654.50p 661.00p 646.00p 648.00p 375069
16/04/2015 662.00p 667.50p 656.50p 656.50p 461121
15/04/2015 658.50p 665.00p 654.00p 661.50p 456663
14/04/2015 668.00p 668.35p 660.50p 660.50p 348375
13/04/2015 655.00p 703.45p 655.00p 668.50p 651665
10/04/2015 660.00p 664.50p 658.50p 658.50p 357660
09/04/2015 652.50p 660.00p 651.00p 659.00p 429612
08/04/2015 647.00p 660.50p 646.00p 651.00p 690888
07/04/2015 644.00p 649.50p 641.50p 647.50p 600213
02/04/2015 635.50p 640.50p 633.50p 639.00p 348591
01/04/2015 624.50p 637.40p 621.50p 632.50p 530505
31/03/2015 629.00p 633.00p 623.00p 625.00p 639000
30/03/2015 628.50p 629.50p 619.00p 626.00p 806492
27/03/2015 624.50p 627.50p 619.82p 623.50p 328087
26/03/2015 626.50p 629.48p 614.50p 624.50p 491477
25/03/2015 629.00p 633.00p 626.50p 627.50p 377203
24/03/2015 630.00p 634.50p 628.00p 629.50p 493854
23/03/2015 631.50p 631.50p 626.41p 629.00p 381426
20/03/2015 633.00p 633.00p 628.00p 630.00p 1070787
19/03/2015 640.00p 640.00p 630.00p 632.50p 640721
18/03/2015 675.00p 682.00p 669.00p 679.50p 682337
17/03/2015 673.50p 679.28p 672.50p 675.00p 357829
16/03/2015 682.00p 684.50p 672.35p 676.00p 642871
13/03/2015 672.50p 676.00p 671.00p 673.50p 337120
12/03/2015 666.00p 673.00p 662.50p 670.50p 393556
11/03/2015 654.00p 661.50p 652.50p 661.00p 413899
10/03/2015 658.50p 664.50p 654.50p 654.50p 420612
09/03/2015 658.50p 665.50p 655.00p 663.50p 503923
06/03/2015 661.50p 667.50p 656.50p 662.50p 775386
05/03/2015 667.00p 674.28p 663.50p 664.50p 475873
04/03/2015 658.50p 668.50p 658.50p 668.50p 499857
03/03/2015 674.50p 676.50p 653.50p 658.50p 752545
02/03/2015 690.00p 690.00p 673.00p 674.00p 953078
27/02/2015 690.00p 692.36p 686.95p 687.50p 494894
26/02/2015 680.00p 691.50p 679.50p 689.00p 488964
25/02/2015 677.50p 687.50p 673.50p 687.50p 690148
24/02/2015 664.00p 679.50p 661.00p 677.50p 1243403
23/02/2015 650.00p 665.50p 650.00p 662.50p 588461
20/02/2015 654.00p 656.00p 646.66p 655.00p 438748
19/02/2015 655.00p 660.36p 649.63p 652.00p 605116
18/02/2015 641.50p 656.00p 640.00p 654.00p 1162477
17/02/2015 631.50p 644.00p 631.50p 637.50p 1259364
16/02/2015 640.50p 645.00p 631.00p 643.50p 756253
13/02/2015 639.00p 640.00p 634.00p 638.00p 570143
12/02/2015 625.00p 649.00p 625.00p 635.50p 2117741
11/02/2015 611.00p 614.50p 604.00p 612.50p 550704
10/02/2015 613.50p 614.38p 603.50p 607.50p 437137
09/02/2015 604.50p 610.00p 596.00p 610.00p 400653
06/02/2015 610.00p 614.00p 599.00p 604.50p 1267957
05/02/2015 608.50p 611.00p 606.00p 610.00p 290868
04/02/2015 610.50p 622.50p 606.50p 611.50p 765440
03/02/2015 610.00p 613.50p 607.00p 610.50p 630646
02/02/2015 612.00p 612.00p 599.88p 608.00p 583751
30/01/2015 614.00p 619.12p 605.50p 610.50p 469670
29/01/2015 608.50p 610.50p 604.00p 609.00p 477364
28/01/2015 604.00p 611.00p 601.50p 608.00p 441872
27/01/2015 594.00p 602.00p 592.00p 601.50p 704433
26/01/2015 592.50p 597.50p 585.50p 597.00p 599494
23/01/2015 577.50p 594.00p 576.00p 592.00p 675604
22/01/2015 581.00p 587.50p 580.50p 580.50p 647282
21/01/2015 579.50p 585.00p 574.46p 583.00p 526093
20/01/2015 570.00p 578.00p 569.00p 578.00p 683394
19/01/2015 564.00p 575.00p 564.00p 571.00p 535969
16/01/2015 557.00p 567.50p 557.00p 564.00p 587596
15/01/2015 558.50p 565.00p 552.00p 560.00p 437131
14/01/2015 570.50p 571.60p 557.00p 565.00p 396873
13/01/2015 559.50p 575.00p 557.00p 572.50p 570477
12/01/2015 566.00p 570.00p 556.50p 561.50p 398524
09/01/2015 565.50p 572.18p 557.50p 565.50p 546591
08/01/2015 554.50p 564.14p 553.00p 562.00p 408327
07/01/2015 544.00p 551.00p 539.50p 551.00p 365389
06/01/2015 557.00p 557.00p 540.50p 542.00p 365835
05/01/2015 555.00p 564.50p 549.50p 551.00p 487758
02/01/2015 562.50p 565.00p 554.00p 557.50p 194611
31/12/2014 556.00p 563.00p 552.00p 560.00p 94569
30/12/2014 559.00p 560.34p 551.50p 554.50p 149776
29/12/2014 570.00p 570.50p 556.00p 559.00p 264541
24/12/2014 567.00p 567.00p 559.50p 565.00p 62576
23/12/2014 552.00p 562.00p 549.50p 555.50p 323451
22/12/2014 550.50p 557.50p 548.99p 553.00p 351410
19/12/2014 552.50p 556.00p 546.50p 551.00p 1186445
18/12/2014 541.50p 556.50p 540.50p 546.50p 697429
17/12/2014 516.00p 541.00p 512.50p 538.00p 872998
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

*Close Price adjusted for both dividends and splits