Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
19/02/2014 734.00p 734.00p 717.50p 728.50p 552349
18/02/2014 734.50p 738.00p 727.00p 734.00p 538519
17/02/2014 734.50p 736.00p 724.00p 732.50p 239381
14/02/2014 725.50p 734.50p 722.00p 730.00p 460567
13/02/2014 748.00p 755.00p 690.00p 722.00p 1228313
12/02/2014 758.50p 765.00p 753.50p 755.00p 248511
11/02/2014 757.50p 766.50p 754.00p 758.00p 305263
10/02/2014 753.50p 759.00p 751.50p 754.00p 325168
07/02/2014 763.50p 765.50p 753.50p 756.50p 345831
06/02/2014 744.50p 761.00p 739.50p 761.00p 342630
05/02/2014 730.00p 749.00p 730.00p 739.50p 366296
04/02/2014 744.50p 749.00p 741.50p 749.00p 152995
03/02/2014 747.50p 756.96p 743.00p 748.00p 219307
31/01/2014 755.00p 759.00p 743.50p 754.00p 325488
30/01/2014 750.50p 755.00p 745.50p 755.00p 420783
29/01/2014 751.00p 760.00p 742.00p 745.50p 225326
28/01/2014 746.00p 757.00p 746.00p 750.00p 219053
27/01/2014 757.00p 757.00p 740.00p 747.50p 513613
24/01/2014 765.50p 767.00p 755.50p 756.00p 373995
23/01/2014 760.50p 767.50p 760.00p 760.50p 254559
22/01/2014 763.50p 770.00p 761.00p 764.00p 411163
21/01/2014 764.50p 765.00p 759.50p 760.00p 377001
20/01/2014 767.00p 767.00p 758.50p 764.00p 195764
17/01/2014 759.50p 766.00p 755.50p 763.50p 454490
16/01/2014 775.00p 778.00p 761.00p 762.00p 495755
15/01/2014 776.00p 780.50p 771.00p 773.50p 243281
14/01/2014 769.50p 776.50p 769.50p 776.00p 324822
13/01/2014 783.00p 787.00p 774.00p 778.00p 280095
10/01/2014 783.00p 786.00p 778.00p 783.50p 250916
09/01/2014 784.50p 793.00p 779.50p 783.50p 446965
08/01/2014 803.50p 805.50p 787.50p 788.50p 833246
07/01/2014 805.00p 807.50p 801.94p 805.50p 334755
06/01/2014 808.50p 811.00p 803.00p 805.50p 222115
03/01/2014 807.50p 809.64p 799.00p 804.00p 229885
02/01/2014 815.00p 815.00p 802.50p 805.50p 217477
31/12/2013 813.50p 815.00p 807.50p 811.00p 76784
30/12/2013 807.00p 815.00p 801.50p 812.00p 255783
27/12/2013 800.50p 807.00p 791.00p 807.00p 186977
24/12/2013 805.50p 805.50p 797.00p 800.00p 337323
23/12/2013 802.00p 807.00p 795.50p 801.00p 441783
20/12/2013 770.50p 805.00p 769.50p 800.50p 1451355
19/12/2013 770.00p 781.00p 765.50p 771.50p 291654
18/12/2013 765.50p 769.50p 761.50p 768.00p 131116
17/12/2013 770.50p 777.00p 759.00p 764.50p 283726
16/12/2013 749.50p 775.00p 749.50p 773.00p 354400
13/12/2013 753.00p 758.50p 752.50p 755.00p 141397
12/12/2013 761.00p 761.00p 751.50p 755.00p 197446
11/12/2013 760.00p 772.00p 760.00p 760.00p 158038
10/12/2013 762.00p 762.00p 755.00p 760.50p 180736
09/12/2013 766.50p 775.00p 756.00p 762.00p 204723
06/12/2013 762.50p 763.00p 750.50p 763.00p 243652
05/12/2013 750.50p 761.50p 750.00p 759.00p 261626
04/12/2013 762.50p 766.50p 753.00p 755.00p 242213
03/12/2013 765.50p 780.00p 762.00p 764.00p 201775
02/12/2013 793.50p 793.50p 768.50p 770.50p 271455
29/11/2013 785.00p 789.00p 780.95p 787.50p 200161
28/11/2013 795.00p 797.00p 780.50p 783.00p 468407
27/11/2013 795.00p 799.50p 777.00p 797.00p 524766
26/11/2013 813.00p 820.00p 811.50p 820.00p 541314
25/11/2013 817.50p 817.50p 802.90p 814.00p 354239
22/11/2013 801.00p 805.00p 798.00p 804.50p 550617
21/11/2013 801.50p 807.50p 792.50p 798.00p 193063
20/11/2013 792.50p 812.50p 792.50p 803.00p 458004
19/11/2013 795.00p 796.50p 789.50p 792.50p 252956
18/11/2013 786.50p 797.50p 782.00p 796.50p 287992
15/11/2013 767.00p 785.50p 763.32p 782.00p 335516
14/11/2013 781.50p 789.00p 780.50p 783.00p 111977
13/11/2013 784.50p 787.50p 779.00p 780.50p 246297
12/11/2013 791.50p 794.00p 781.50p 787.50p 274824
11/11/2013 791.00p 800.00p 789.50p 794.00p 154342
08/11/2013 800.00p 802.00p 786.50p 796.50p 364104
07/11/2013 820.00p 820.00p 799.00p 808.50p 307816
06/11/2013 800.50p 819.00p 781.37p 800.00p 686110
05/11/2013 813.50p 819.00p 802.50p 819.00p 292284
04/11/2013 817.50p 820.00p 808.50p 815.00p 268065
01/11/2013 810.50p 821.00p 810.50p 818.50p 301727
31/10/2013 816.00p 816.00p 805.50p 812.00p 360854
30/10/2013 816.50p 821.00p 810.00p 820.00p 371202
29/10/2013 811.50p 814.00p 801.16p 814.00p 160870
28/10/2013 816.50p 817.25p 808.50p 810.00p 179491
25/10/2013 806.50p 819.50p 806.50p 816.00p 351043
24/10/2013 806.50p 810.00p 803.00p 810.00p 133742
23/10/2013 801.50p 807.00p 799.50p 804.00p 307246
22/10/2013 808.00p 808.00p 799.00p 803.00p 265079
21/10/2013 802.00p 808.00p 798.00p 808.00p 197105
18/10/2013 808.00p 808.50p 799.00p 800.00p 135176
17/10/2013 791.00p 807.00p 791.00p 807.00p 618911
16/10/2013 778.50p 794.00p 773.00p 791.00p 324141
15/10/2013 777.50p 782.00p 775.50p 776.50p 517404
14/10/2013 765.50p 780.21p 754.50p 776.50p 359779
11/10/2013 762.50p 769.50p 760.00p 768.50p 150395
10/10/2013 754.00p 765.00p 750.59p 761.50p 165789
09/10/2013 752.50p 755.00p 746.50p 750.50p 494966
08/10/2013 758.00p 762.00p 755.00p 755.00p 162862
07/10/2013 759.00p 761.50p 750.50p 760.00p 206530
04/10/2013 765.00p 766.50p 757.50p 762.00p 211175
03/10/2013 754.00p 766.00p 753.78p 766.00p 170896
02/10/2013 759.50p 759.50p 750.00p 755.00p 162007
01/10/2013 770.00p 770.00p 758.00p 761.50p 173893
30/09/2013 766.00p 770.00p 753.50p 768.00p 325510
27/09/2013 763.50p 772.50p 763.50p 771.50p 174701
26/09/2013 765.00p 773.50p 761.00p 772.50p 199882
25/09/2013 756.00p 774.50p 752.50p 766.00p 434434
24/09/2013 754.50p 760.00p 750.00p 759.00p 214224
23/09/2013 759.00p 761.50p 750.50p 753.00p 182967
20/09/2013 766.50p 766.50p 755.50p 757.50p 352787
19/09/2013 779.00p 785.50p 764.50p 765.00p 377362
18/09/2013 765.50p 773.50p 762.50p 773.50p 388037
17/09/2013 766.00p 768.50p 757.00p 765.00p 286904
16/09/2013 760.00p 771.00p 758.50p 768.50p 630508
13/09/2013 760.00p 760.00p 753.00p 759.50p 381434
12/09/2013 769.50p 773.50p 756.00p 758.00p 343535
11/09/2013 789.50p 789.50p 767.50p 767.50p 450333
10/09/2013 757.00p 781.00p 753.00p 772.00p 736512
09/09/2013 765.00p 765.00p 749.00p 753.00p 574438
06/09/2013 745.00p 761.50p 737.50p 751.00p 1065615
05/09/2013 735.00p 755.81p 734.00p 737.50p 904105
04/09/2013 722.00p 736.00p 713.50p 735.00p 927608
03/09/2013 727.00p 729.00p 718.00p 720.50p 385334
02/09/2013 722.50p 732.00p 719.00p 727.00p 709962
30/08/2013 725.00p 725.00p 719.00p 719.00p 515920
29/08/2013 723.50p 725.00p 714.00p 725.00p 526318
28/08/2013 730.00p 741.00p 711.00p 722.00p 1058966
27/08/2013 736.00p 741.50p 728.50p 730.50p 555464
23/08/2013 727.00p 738.50p 727.00p 738.50p 521678
22/08/2013 731.00p 738.50p 721.50p 731.00p 509694
21/08/2013 742.50p 749.00p 727.00p 731.50p 809926
20/08/2013 749.00p 755.00p 737.00p 740.00p 1086371
19/08/2013 755.50p 762.50p 744.50p 744.50p 1479367
16/08/2013 748.50p 756.00p 748.00p 754.50p 435814
15/08/2013 752.00p 759.50p 747.50p 750.00p 813517
14/08/2013 754.00p 759.50p 747.50p 750.00p 467307
13/08/2013 760.00p 769.00p 745.00p 752.50p 451650
12/08/2013 764.50p 770.00p 757.50p 760.00p 698964
09/08/2013 765.50p 770.00p 760.00p 762.50p 582342
08/08/2013 768.50p 776.80p 765.00p 769.50p 1204839
07/08/2013 801.50p 805.50p 765.00p 765.00p 2493135
06/08/2013 812.00p 816.31p 803.50p 805.50p 390827
05/08/2013 817.00p 823.00p 811.50p 814.00p 211346
02/08/2013 815.00p 820.50p 811.50p 815.50p 185402
01/08/2013 808.50p 812.00p 803.00p 812.00p 208613
31/07/2013 813.50p 815.00p 800.00p 807.00p 270541
30/07/2013 820.00p 823.50p 809.00p 812.50p 334504
29/07/2013 806.50p 823.50p 806.50p 817.50p 398343
26/07/2013 813.50p 823.00p 806.00p 808.50p 336389
25/07/2013 793.00p 820.50p 783.00p 816.00p 905628
24/07/2013 794.00p 802.50p 777.00p 783.00p 380720
23/07/2013 813.00p 815.50p 791.50p 791.50p 2184886
22/07/2013 816.50p 816.50p 805.50p 811.00p 218196
19/07/2013 811.00p 815.00p 810.50p 812.50p 204415
18/07/2013 811.50p 817.00p 808.00p 814.00p 446841
17/07/2013 807.50p 810.00p 799.50p 808.50p 437741
16/07/2013 809.00p 810.00p 803.00p 805.50p 262402
15/07/2013 810.00p 810.00p 807.00p 810.00p 326140
12/07/2013 805.00p 809.50p 802.50p 808.50p 235694
11/07/2013 809.00p 814.00p 800.00p 803.50p 541362
10/07/2013 803.50p 808.00p 799.50p 805.00p 519616
09/07/2013 807.00p 811.50p 796.00p 802.50p 355752
08/07/2013 810.00p 815.00p 806.00p 806.00p 900569
05/07/2013 812.00p 812.00p 804.00p 809.00p 335121
04/07/2013 810.00p 816.00p 800.00p 812.00p 877031
03/07/2013 804.50p 810.00p 800.00p 810.00p 325982
02/07/2013 813.50p 816.00p 803.00p 804.00p 2956746
01/07/2013 792.50p 810.00p 785.00p 810.00p 592753
28/06/2013 780.00p 794.50p 777.50p 792.00p 1026464
27/06/2013 763.50p 780.00p 760.00p 778.00p 394186
26/06/2013 760.50p 771.50p 759.00p 761.00p 226693
25/06/2013 756.50p 764.50p 753.00p 759.00p 293476
24/06/2013 753.50p 760.50p 746.00p 753.00p 405491
21/06/2013 761.00p 770.00p 753.00p 755.00p 478778
20/06/2013 758.00p 762.50p 748.50p 759.00p 377463
19/06/2013 746.50p 782.50p 736.50p 759.50p 1321790
18/06/2013 781.00p 793.50p 779.00p 782.50p 286166
17/06/2013 782.00p 784.00p 771.00p 783.00p 447092
14/06/2013 771.50p 781.50p 747.00p 780.00p 909364
13/06/2013 744.50p 748.00p 738.00p 747.00p 288905
12/06/2013 746.00p 757.50p 742.50p 747.50p 550351
11/06/2013 756.50p 758.00p 737.50p 746.00p 443149
10/06/2013 784.50p 784.50p 744.91p 758.00p 911124
07/06/2013 737.50p 759.50p 731.50p 757.50p 412223
06/06/2013 756.50p 760.00p 732.00p 734.00p 421160
05/06/2013 763.00p 763.00p 750.00p 756.00p 1723301
04/06/2013 781.50p 784.50p 760.00p 761.50p 1623193
03/06/2013 803.50p 803.50p 779.69p 784.50p 210025
31/05/2013 774.00p 797.00p 768.00p 795.50p 460036
30/05/2013 783.00p 788.00p 762.50p 774.50p 559098
29/05/2013 795.00p 800.16p 785.00p 786.50p 342164
28/05/2013 802.00p 803.00p 795.00p 797.50p 427403
24/05/2013 797.50p 800.00p 791.65p 795.00p 291782
23/05/2013 808.50p 808.50p 790.50p 795.50p 718498
22/05/2013 815.00p 815.50p 808.50p 812.00p 193033
21/05/2013 815.00p 828.50p 810.50p 814.00p 289102
20/05/2013 819.50p 823.00p 809.84p 812.00p 254984
17/05/2013 824.50p 827.50p 813.00p 816.00p 191922
16/05/2013 822.50p 831.00p 816.00p 823.50p 213230
15/05/2013 822.50p 825.50p 816.50p 819.00p 150019
14/05/2013 820.00p 830.00p 817.50p 823.00p 124605
13/05/2013 827.00p 827.50p 818.00p 826.50p 165150
10/05/2013 818.50p 835.00p 814.00p 824.50p 797793
09/05/2013 834.50p 834.50p 812.50p 814.00p 401749

*Close Price adjusted for both dividends and splits