Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
08/05/2013 832.00p 835.00p 824.50p 830.00p 294163
07/05/2013 842.00p 842.00p 827.50p 830.00p 405629
03/05/2013 844.50p 849.50p 834.71p 839.00p 770327
02/05/2013 837.00p 851.00p 837.00p 845.00p 1075427
01/05/2013 839.00p 850.50p 837.00p 847.50p 88082
30/04/2013 854.00p 865.00p 838.50p 846.50p 293275
29/04/2013 853.50p 867.00p 853.50p 856.50p 208693
26/04/2013 846.00p 859.00p 844.50p 859.00p 301340
25/04/2013 836.00p 850.00p 835.00p 848.00p 145570
24/04/2013 824.50p 844.00p 824.50p 835.00p 200050
23/04/2013 810.00p 823.50p 809.00p 823.50p 225337
22/04/2013 817.00p 819.16p 807.00p 811.50p 106754
19/04/2013 820.00p 820.00p 808.00p 817.00p 181004
18/04/2013 820.00p 820.00p 811.50p 816.50p 234516
17/04/2013 804.00p 816.28p 795.50p 811.50p 173951
16/04/2013 807.50p 813.22p 800.00p 800.50p 174556
15/04/2013 803.50p 819.54p 803.50p 811.00p 187241
12/04/2013 808.50p 818.50p 808.50p 815.00p 146434
11/04/2013 808.50p 820.50p 808.50p 815.50p 121844
10/04/2013 804.50p 824.00p 804.50p 816.00p 321707
09/04/2013 806.50p 818.00p 802.50p 812.50p 292062
08/04/2013 804.50p 816.50p 798.00p 802.50p 194818
05/04/2013 799.50p 807.00p 794.50p 800.00p 336043
04/04/2013 810.00p 811.50p 795.50p 797.00p 168159
03/04/2013 820.00p 820.00p 804.00p 810.50p 297199
02/04/2013 810.50p 820.00p 804.00p 815.00p 224620
28/03/2013 816.00p 818.50p 807.10p 809.00p 173342
27/03/2013 819.50p 820.00p 802.50p 811.50p 326807
26/03/2013 819.50p 828.50p 815.00p 815.50p 329937
25/03/2013 826.50p 836.00p 818.00p 820.00p 365685
22/03/2013 822.00p 830.00p 821.00p 822.00p 289629
21/03/2013 842.00p 843.50p 813.50p 821.00p 197627
20/03/2013 850.00p 909.00p 831.50p 839.50p 180947
19/03/2013 908.50p 918.50p 903.50p 909.00p 152352
18/03/2013 891.00p 913.50p 886.50p 911.50p 242288
15/03/2013 908.50p 917.50p 894.00p 898.50p 350753
14/03/2013 900.50p 909.50p 893.00p 907.50p 241797
13/03/2013 891.50p 900.00p 886.00p 900.00p 262529
12/03/2013 899.50p 904.50p 891.50p 894.00p 313362
11/03/2013 897.00p 901.00p 887.50p 900.00p 389278
08/03/2013 901.50p 907.60p 893.00p 900.00p 218497
07/03/2013 895.50p 913.50p 895.00p 898.00p 324240
06/03/2013 898.50p 902.00p 881.49p 900.00p 594707
05/03/2013 926.00p 932.00p 906.50p 908.00p 387774
04/03/2013 922.50p 933.00p 909.00p 925.50p 340218
01/03/2013 906.50p 925.00p 905.50p 919.00p 405958
28/02/2013 902.00p 910.00p 895.50p 909.50p 169886
27/02/2013 891.00p 899.00p 885.00p 898.50p 238709
26/02/2013 876.00p 893.00p 871.00p 888.50p 363103
25/02/2013 889.50p 893.00p 879.50p 886.50p 173669
22/02/2013 872.50p 890.00p 868.50p 884.00p 315921
21/02/2013 870.00p 888.00p 861.50p 868.50p 252145
20/02/2013 874.00p 877.50p 869.00p 870.50p 191723
19/02/2013 867.50p 875.00p 859.00p 871.50p 386771
18/02/2013 859.50p 863.00p 852.00p 859.00p 117565
15/02/2013 848.50p 863.09p 847.00p 863.00p 238495
14/02/2013 854.50p 858.50p 845.00p 850.50p 138221
13/02/2013 843.50p 859.00p 837.50p 855.00p 279509
12/02/2013 839.00p 843.50p 817.00p 838.50p 162150
11/02/2013 829.50p 849.50p 829.00p 840.00p 121089
08/02/2013 847.50p 849.35p 828.00p 831.50p 121088
07/02/2013 846.00p 852.50p 836.50p 844.50p 352255
06/02/2013 827.00p 840.50p 825.50p 839.00p 389090
05/02/2013 819.00p 834.50p 818.50p 825.00p 206537
04/02/2013 827.00p 834.50p 818.50p 822.00p 343992
01/02/2013 819.50p 828.00p 815.50p 826.00p 181433
31/01/2013 818.00p 826.50p 818.00p 819.00p 370421
30/01/2013 818.50p 831.00p 810.50p 820.00p 255892
29/01/2013 804.50p 817.50p 804.00p 813.50p 662742
28/01/2013 818.00p 824.00p 802.50p 805.00p 542576
25/01/2013 820.50p 824.50p 809.50p 818.00p 449585
24/01/2013 813.50p 829.50p 809.00p 818.50p 557354
23/01/2013 811.00p 812.00p 805.00p 810.00p 297851
22/01/2013 813.00p 816.00p 803.50p 809.00p 471010
21/01/2013 809.00p 812.50p 800.50p 805.00p 241783
18/01/2013 798.50p 813.50p 792.00p 806.50p 208525
17/01/2013 793.00p 802.00p 791.50p 795.50p 136707
16/01/2013 808.50p 811.16p 792.00p 792.00p 246656
15/01/2013 794.00p 809.50p 794.00p 806.50p 290143
14/01/2013 796.50p 796.50p 782.00p 788.00p 148283
11/01/2013 786.50p 800.00p 785.00p 790.50p 155370
10/01/2013 792.00p 793.50p 780.00p 784.00p 81186
09/01/2013 785.50p 793.05p 780.00p 791.50p 134912
08/01/2013 796.50p 796.50p 785.50p 786.00p 322919
07/01/2013 792.50p 799.00p 782.50p 798.00p 214761
04/01/2013 790.00p 791.50p 784.50p 790.00p 75356
03/01/2013 790.00p 796.00p 783.00p 788.50p 175389
02/01/2013 785.00p 798.50p 779.50p 791.50p 222465
31/12/2012 766.00p 775.50p 765.66p 775.50p 28003
28/12/2012 778.50p 783.50p 773.50p 774.00p 203360
27/12/2012 787.00p 788.50p 779.00p 780.00p 143327
24/12/2012 788.00p 790.00p 775.00p 790.00p 101483
21/12/2012 792.50p 792.50p 774.50p 783.00p 363480
20/12/2012 804.50p 808.50p 793.00p 795.00p 342545
19/12/2012 786.50p 812.00p 786.50p 802.50p 316377
18/12/2012 791.50p 791.50p 782.00p 784.00p 339328
17/12/2012 786.00p 791.58p 779.00p 791.50p 297583
14/12/2012 786.00p 789.50p 773.00p 785.50p 414440
13/12/2012 784.00p 790.08p 782.00p 790.00p 260377
12/12/2012 780.00p 787.54p 777.00p 784.50p 247490
11/12/2012 780.50p 787.50p 770.50p 774.00p 339529
10/12/2012 787.50p 790.00p 779.00p 780.50p 92658
07/12/2012 784.00p 790.50p 783.00p 788.00p 225571
06/12/2012 790.50p 807.50p 775.50p 783.50p 1416323
05/12/2012 810.00p 815.00p 801.00p 812.50p 346438
04/12/2012 806.00p 807.50p 798.00p 807.00p 151253
03/12/2012 808.50p 808.50p 794.50p 798.00p 206529
30/11/2012 796.50p 800.50p 791.50p 796.50p 192631
29/11/2012 804.50p 804.50p 785.50p 792.50p 362825
28/11/2012 800.00p 812.00p 773.39p 796.00p 735085
27/11/2012 833.00p 860.50p 833.00p 853.50p 493148
26/11/2012 854.50p 865.50p 854.50p 862.00p 222654
23/11/2012 859.50p 861.00p 842.00p 861.00p 300837
22/11/2012 851.50p 859.00p 848.00p 858.50p 220786
21/11/2012 848.00p 854.50p 845.50p 850.50p 184707
20/11/2012 837.50p 850.50p 832.00p 850.00p 280529
19/11/2012 833.50p 845.00p 831.00p 838.50p 242905
16/11/2012 842.50p 847.50p 830.00p 832.50p 328609
15/11/2012 830.50p 841.00p 822.00p 841.00p 428404
14/11/2012 837.00p 845.00p 831.50p 835.50p 260038
13/11/2012 827.00p 852.00p 827.00p 839.50p 383275
12/11/2012 853.50p 859.50p 844.50p 851.00p 1887392
09/11/2012 859.00p 859.00p 844.00p 853.50p 174926
08/11/2012 845.00p 855.00p 832.00p 850.50p 505987
07/11/2012 849.50p 850.00p 833.00p 835.00p 198914
06/11/2012 840.00p 848.00p 840.00p 845.00p 259233
05/11/2012 837.00p 849.00p 835.50p 839.00p 102225
02/11/2012 873.50p 873.50p 845.50p 848.00p 574092
01/11/2012 863.00p 874.50p 857.50p 874.50p 474789
31/10/2012 855.00p 868.50p 853.00p 863.00p 415620
30/10/2012 849.00p 860.00p 846.86p 855.50p 816092
29/10/2012 854.00p 854.00p 822.00p 845.00p 1114459
26/10/2012 855.00p 861.00p 844.50p 858.00p 423723
25/10/2012 858.50p 865.00p 853.00p 856.50p 426464
24/10/2012 855.50p 869.50p 853.00p 856.00p 265664
23/10/2012 881.00p 881.00p 866.00p 867.00p 270640
22/10/2012 873.50p 878.36p 861.50p 877.50p 137954
19/10/2012 858.50p 877.50p 858.50p 873.00p 410035
18/10/2012 874.50p 877.00p 866.00p 876.50p 384705
17/10/2012 875.00p 877.00p 868.00p 871.00p 733845
16/10/2012 854.00p 875.50p 854.00p 873.00p 225685
15/10/2012 851.50p 861.50p 851.50p 853.50p 121774
12/10/2012 848.00p 856.50p 845.00p 854.00p 743760
11/10/2012 835.00p 856.00p 835.00p 848.00p 803581
10/10/2012 847.50p 860.18p 839.50p 855.00p 494921
09/10/2012 831.00p 831.00p 817.50p 829.50p 199447
08/10/2012 826.50p 831.50p 819.00p 828.00p 182271
05/10/2012 828.00p 835.00p 813.00p 830.00p 778336
04/10/2012 825.50p 828.00p 818.00p 822.00p 1337082
03/10/2012 839.00p 842.00p 817.50p 824.50p 665200
02/10/2012 823.50p 852.50p 823.00p 841.50p 524583
01/10/2012 813.50p 832.00p 813.50p 826.00p 396824
28/09/2012 825.50p 832.50p 821.50p 823.50p 359253
27/09/2012 825.50p 829.00p 817.50p 823.50p 287067
26/09/2012 828.00p 837.50p 822.50p 824.50p 201723
25/09/2012 837.00p 839.50p 823.00p 835.50p 289929
24/09/2012 822.50p 837.58p 819.50p 837.50p 356116
21/09/2012 819.50p 830.00p 812.00p 824.00p 443990
20/09/2012 808.00p 819.00p 803.50p 817.50p 277057
19/09/2012 812.00p 822.00p 807.50p 810.00p 214348
18/09/2012 812.00p 818.00p 800.50p 811.00p 1232408
17/09/2012 814.00p 823.50p 806.50p 815.00p 265290
14/09/2012 816.50p 829.00p 805.00p 822.00p 402755
13/09/2012 805.00p 809.50p 800.50p 807.00p 284207
12/09/2012 807.00p 813.50p 793.60p 804.50p 213790
11/09/2012 811.00p 811.50p 807.00p 808.50p 212053
10/09/2012 807.50p 815.00p 804.50p 813.50p 143351
07/09/2012 814.50p 814.50p 805.50p 807.50p 164072
06/09/2012 801.00p 814.00p 794.50p 811.00p 335630
05/09/2012 792.00p 799.90p 789.00p 798.00p 201921
04/09/2012 796.50p 803.50p 789.50p 794.00p 231291
03/09/2012 790.00p 802.00p 790.00p 797.00p 122718
31/08/2012 793.50p 803.00p 793.50p 801.00p 188453
30/08/2012 801.00p 801.00p 784.50p 794.00p 275218
29/08/2012 799.50p 803.00p 793.50p 800.00p 134985
28/08/2012 783.00p 811.00p 783.00p 804.00p 229233
24/08/2012 816.50p 816.50p 798.00p 803.50p 178569
23/08/2012 807.50p 811.00p 805.00p 805.00p 145336
22/08/2012 800.00p 809.00p 799.50p 807.50p 397832
21/08/2012 808.50p 818.21p 799.00p 804.00p 241147
20/08/2012 798.00p 812.50p 798.00p 800.00p 546252
17/08/2012 796.50p 801.50p 796.50p 800.00p 157200
16/08/2012 806.50p 806.50p 791.00p 797.00p 260347
15/08/2012 794.50p 806.50p 787.50p 805.00p 603593
14/08/2012 794.50p 799.00p 791.50p 793.50p 1264995
13/08/2012 796.00p 797.00p 789.50p 794.00p 126331
10/08/2012 796.00p 798.50p 790.50p 795.00p 135343
09/08/2012 798.50p 802.00p 792.00p 796.50p 1514689
08/08/2012 795.00p 798.00p 777.50p 794.00p 171565
07/08/2012 804.50p 805.50p 785.00p 797.00p 410888
06/08/2012 791.00p 801.50p 791.00p 800.00p 462753
03/08/2012 796.00p 798.00p 778.50p 791.50p 275731
02/08/2012 795.00p 796.00p 777.00p 777.00p 457410
01/08/2012 785.00p 798.50p 785.00p 792.50p 171209
31/07/2012 791.00p 799.00p 782.00p 783.00p 213877
30/07/2012 795.00p 804.00p 791.00p 792.50p 282866
27/07/2012 789.50p 798.50p 784.50p 798.00p 1633833
26/07/2012 789.50p 789.50p 778.00p 785.50p 591245
25/07/2012 775.50p 783.50p 758.00p 783.00p 1096773
24/07/2012 757.00p 773.00p 756.50p 758.00p 544192

*Close Price adjusted for both dividends and splits