Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
23/07/2012 782.50p 785.50p 758.50p 758.50p 320294
20/07/2012 785.00p 788.50p 780.00p 788.50p 275118
19/07/2012 789.00p 789.00p 775.00p 787.50p 257974
18/07/2012 789.50p 792.00p 777.00p 790.00p 175473
17/07/2012 789.50p 792.50p 782.50p 786.00p 189027
16/07/2012 791.00p 793.00p 786.00p 788.50p 186164
13/07/2012 780.00p 794.50p 777.00p 792.00p 247207
12/07/2012 783.50p 792.50p 781.00p 785.50p 401831
11/07/2012 794.00p 794.00p 780.50p 787.50p 416272
10/07/2012 795.00p 798.50p 783.00p 798.00p 361554
09/07/2012 791.00p 807.00p 789.50p 790.00p 211558
06/07/2012 810.50p 810.50p 802.00p 810.00p 270027
05/07/2012 800.50p 807.50p 797.50p 804.00p 658707
04/07/2012 797.50p 798.00p 792.00p 797.00p 726643
03/07/2012 794.50p 798.00p 792.70p 794.50p 494161
02/07/2012 799.00p 799.00p 785.50p 793.00p 403688
29/06/2012 805.50p 810.00p 793.00p 796.50p 446093
28/06/2012 787.00p 796.00p 783.00p 792.00p 503982
27/06/2012 782.00p 789.00p 781.50p 786.00p 321099
26/06/2012 773.00p 789.00p 773.00p 786.50p 280980
25/06/2012 782.00p 787.50p 773.50p 774.50p 282333
22/06/2012 784.00p 794.50p 780.00p 782.00p 324160
21/06/2012 778.50p 791.50p 774.50p 789.00p 451979
20/06/2012 781.00p 786.00p 777.00p 782.00p 503551
19/06/2012 772.50p 780.00p 769.00p 779.00p 247215
18/06/2012 775.50p 778.50p 764.00p 772.50p 402457
15/06/2012 774.00p 774.50p 762.50p 766.00p 833940
14/06/2012 753.50p 773.00p 750.00p 769.00p 479094
13/06/2012 761.50p 764.00p 755.50p 755.50p 264583
12/06/2012 760.50p 763.50p 752.50p 759.50p 353653
11/06/2012 777.50p 777.50p 759.50p 760.00p 166177
08/06/2012 759.00p 765.00p 754.00p 758.50p 587257
07/06/2012 768.00p 768.00p 741.50p 761.00p 691925
06/06/2012 752.50p 762.50p 743.00p 761.50p 509440
01/06/2012 746.00p 755.50p 732.00p 737.00p 687905
31/05/2012 745.00p 753.50p 739.31p 753.00p 629351
30/05/2012 744.00p 751.00p 736.50p 750.00p 321645
29/05/2012 756.50p 765.50p 743.50p 747.50p 422619
28/05/2012 747.00p 758.50p 747.00p 756.00p 230381
25/05/2012 749.00p 758.00p 739.00p 747.00p 476504
24/05/2012 750.00p 756.50p 744.00p 746.00p 239451
23/05/2012 736.00p 745.50p 730.50p 741.50p 447427
22/05/2012 750.00p 751.00p 736.00p 743.50p 365261
21/05/2012 740.00p 751.50p 737.33p 742.00p 507532
18/05/2012 747.00p 763.50p 736.00p 742.00p 746971
17/05/2012 755.50p 776.00p 752.50p 752.50p 446664
16/05/2012 750.00p 762.50p 746.50p 756.50p 276160
15/05/2012 766.00p 766.00p 746.50p 754.50p 456199
14/05/2012 752.50p 764.50p 745.50p 761.00p 351098
11/05/2012 754.00p 764.50p 754.00p 757.50p 821180
10/05/2012 760.00p 767.50p 743.00p 760.50p 313611
09/05/2012 782.50p 785.50p 757.00p 760.00p 598136
08/05/2012 793.50p 798.00p 780.00p 780.00p 870211
04/05/2012 819.50p 825.00p 788.50p 799.50p 768731
03/05/2012 827.00p 827.00p 814.00p 825.00p 408325
02/05/2012 822.00p 822.58p 812.00p 822.50p 419324
01/05/2012 811.50p 817.50p 807.50p 814.00p 184893
30/04/2012 811.00p 813.00p 802.50p 805.00p 225619
27/04/2012 798.00p 814.00p 798.00p 808.00p 222002
26/04/2012 810.50p 810.50p 795.50p 801.50p 295816
25/04/2012 812.00p 814.00p 803.50p 806.50p 305762
24/04/2012 815.50p 819.50p 807.50p 810.00p 310516
23/04/2012 816.00p 820.00p 801.50p 814.00p 223660
20/04/2012 810.00p 821.00p 805.50p 821.00p 375807
19/04/2012 808.00p 819.50p 800.50p 810.00p 299744
18/04/2012 804.00p 816.50p 804.00p 810.00p 525541
17/04/2012 793.00p 810.50p 793.00p 807.50p 265644
16/04/2012 801.00p 803.00p 796.00p 797.00p 329449
13/04/2012 800.00p 813.50p 797.50p 800.00p 497446
12/04/2012 788.50p 802.50p 787.00p 799.00p 636045
11/04/2012 780.50p 797.00p 780.50p 792.00p 490288
10/04/2012 775.50p 802.50p 775.00p 785.00p 802822
05/04/2012 789.50p 794.00p 784.00p 787.00p 330969
04/04/2012 794.50p 801.00p 784.50p 784.50p 311973
03/04/2012 800.50p 802.50p 778.02p 800.00p 382447
02/04/2012 786.00p 800.58p 785.00p 800.50p 868695
30/03/2012 787.50p 794.50p 781.50p 785.00p 503548
29/03/2012 793.50p 793.50p 780.00p 786.00p 804337
28/03/2012 784.00p 798.00p 784.00p 793.50p 585215
27/03/2012 781.50p 789.50p 780.50p 787.50p 414548
26/03/2012 780.00p 790.00p 775.00p 785.00p 692582
23/03/2012 754.00p 780.00p 754.00p 779.00p 655613
22/03/2012 767.50p 771.00p 758.00p 759.50p 295930
21/03/2012 752.00p 774.50p 752.00p 769.00p 402557
20/03/2012 753.50p 762.00p 743.00p 754.50p 417596
19/03/2012 760.00p 765.50p 751.50p 758.50p 320767
16/03/2012 761.50p 763.50p 751.50p 759.00p 660524
15/03/2012 768.00p 774.00p 756.50p 759.00p 362995
14/03/2012 768.50p 778.50p 762.50p 766.50p 419425
13/03/2012 757.00p 775.50p 751.00p 769.00p 481039
12/03/2012 757.50p 765.00p 748.50p 758.00p 331553
09/03/2012 758.00p 769.50p 754.00p 760.00p 148845
08/03/2012 763.00p 777.00p 756.00p 760.50p 359873
07/03/2012 751.00p 765.00p 748.00p 761.50p 382717
06/03/2012 755.00p 758.00p 741.50p 750.00p 565648
05/03/2012 767.50p 769.50p 753.50p 758.00p 285026
02/03/2012 760.50p 769.50p 751.00p 767.50p 564629
01/03/2012 768.50p 774.50p 754.00p 762.00p 330858
29/02/2012 787.50p 789.54p 763.00p 765.50p 440437
28/02/2012 790.00p 796.00p 770.00p 790.00p 509375
27/02/2012 786.50p 786.50p 753.50p 770.00p 449495
24/02/2012 774.00p 782.50p 763.50p 772.00p 985509
23/02/2012 804.50p 805.00p 785.00p 790.00p 594558
22/02/2012 787.00p 790.50p 781.50p 790.50p 228420
21/02/2012 784.00p 790.00p 781.50p 783.00p 164584
20/02/2012 784.50p 787.50p 780.00p 784.00p 135172
17/02/2012 781.00p 796.50p 780.50p 785.00p 335623
16/02/2012 756.00p 782.00p 753.16p 779.50p 362551
15/02/2012 759.00p 768.00p 754.50p 759.00p 267883
14/02/2012 750.00p 763.50p 713.27p 760.00p 185322
13/02/2012 746.00p 753.50p 740.00p 750.00p 224476
10/02/2012 736.50p 751.50p 734.00p 739.50p 310210
09/02/2012 736.00p 746.50p 735.00p 738.00p 418514
08/02/2012 737.00p 738.00p 724.00p 737.00p 362856
07/02/2012 730.00p 742.00p 730.00p 734.50p 409249
06/02/2012 722.00p 750.50p 712.00p 738.00p 3432125
03/02/2012 723.00p 733.00p 716.00p 723.50p 460347
02/02/2012 703.50p 730.50p 701.50p 721.50p 1051598
01/02/2012 690.00p 710.50p 681.50p 705.00p 884544
31/01/2012 699.00p 705.50p 686.00p 688.50p 378238
30/01/2012 695.00p 697.00p 672.50p 688.00p 409531
27/01/2012 714.00p 714.00p 698.00p 705.00p 341971
26/01/2012 718.00p 721.50p 705.50p 717.00p 365399
25/01/2012 709.00p 721.50p 707.00p 714.00p 235174
24/01/2012 717.50p 717.50p 701.50p 705.00p 380591
23/01/2012 698.00p 714.50p 698.00p 708.00p 151402
20/01/2012 724.00p 727.00p 699.00p 700.50p 454179
19/01/2012 714.50p 722.50p 710.00p 719.00p 273592
18/01/2012 717.50p 727.00p 702.50p 715.00p 237061
17/01/2012 731.50p 739.00p 710.50p 715.50p 294314
16/01/2012 700.00p 706.00p 697.50p 704.50p 130455
13/01/2012 713.00p 714.00p 693.50p 703.00p 441681
12/01/2012 710.00p 723.50p 702.00p 706.00p 334724
11/01/2012 708.00p 721.00p 705.00p 709.00p 454136
10/01/2012 706.50p 709.50p 698.50p 707.00p 370864
09/01/2012 706.50p 715.00p 694.00p 698.00p 192154
06/01/2012 692.50p 694.50p 679.35p 690.50p 232435
05/01/2012 700.50p 723.00p 683.50p 690.00p 311473
04/01/2012 713.50p 719.00p 693.50p 694.50p 240174
03/01/2012 737.50p 744.00p 707.50p 715.50p 272708
30/12/2011 722.00p 726.50p 711.00p 724.50p 85471
29/12/2011 718.50p 727.00p 716.00p 722.50p 81230
28/12/2011 710.50p 725.50p 710.50p 721.50p 198624
23/12/2011 705.50p 718.00p 701.00p 711.00p 73376
22/12/2011 714.50p 722.00p 698.50p 703.00p 421440
21/12/2011 712.50p 727.50p 709.50p 712.50p 483391
20/12/2011 693.50p 714.00p 681.00p 710.50p 220010
19/12/2011 687.50p 701.50p 686.50p 695.00p 94545
16/12/2011 709.50p 709.50p 675.00p 694.00p 343444
15/12/2011 700.50p 706.50p 681.50p 704.50p 309549
14/12/2011 700.00p 706.50p 686.50p 696.00p 303562
13/12/2011 711.00p 718.50p 700.00p 701.50p 240698
12/12/2011 720.00p 728.50p 711.50p 713.50p 236503
09/12/2011 715.50p 730.50p 709.22p 724.50p 332162
08/12/2011 737.50p 742.00p 720.50p 720.50p 454362
07/12/2011 738.00p 740.50p 716.00p 726.00p 344138
06/12/2011 730.50p 738.00p 722.00p 727.00p 389228
05/12/2011 732.00p 757.50p 722.50p 735.00p 337031
02/12/2011 728.00p 736.50p 725.00p 727.00p 375426
01/12/2011 735.50p 738.50p 723.00p 723.00p 410881
30/11/2011 696.00p 733.50p 673.00p 732.50p 701502
29/11/2011 701.00p 711.00p 693.50p 702.50p 360936
28/11/2011 687.50p 702.50p 686.50p 699.00p 659285
25/11/2011 676.00p 690.50p 676.00p 687.00p 464018
24/11/2011 696.00p 715.00p 675.50p 680.00p 454547
23/11/2011 704.00p 722.00p 665.50p 682.00p 808132
22/11/2011 750.00p 760.00p 743.50p 746.00p 363570
21/11/2011 746.50p 758.00p 734.00p 745.00p 344930
18/11/2011 755.00p 767.50p 751.50p 763.00p 238927
17/11/2011 770.00p 772.18p 765.50p 770.50p 303000
16/11/2011 770.00p 783.50p 764.50p 770.00p 403333
15/11/2011 761.00p 767.00p 754.00p 767.00p 438631
14/11/2011 764.00p 769.50p 756.50p 762.00p 183337
11/11/2011 755.50p 772.00p 753.50p 764.50p 368677
10/11/2011 755.00p 761.00p 748.00p 757.50p 363065
09/11/2011 773.50p 777.50p 750.50p 757.00p 595768
08/11/2011 760.00p 779.50p 756.50p 774.50p 494499
07/11/2011 744.00p 768.00p 737.50p 755.50p 591001
04/11/2011 705.00p 750.00p 705.00p 740.00p 810150
03/11/2011 692.00p 718.50p 690.00p 710.00p 488949
02/11/2011 710.50p 716.50p 697.50p 701.50p 355883
01/11/2011 711.50p 735.00p 700.00p 709.00p 245196
31/10/2011 717.00p 728.00p 715.00p 717.00p 297714
28/10/2011 734.00p 740.00p 720.50p 724.50p 164617
27/10/2011 740.50p 741.00p 718.11p 728.00p 275213
26/10/2011 724.00p 730.50p 715.00p 727.50p 167554
25/10/2011 744.00p 748.50p 726.00p 729.00p 170333
24/10/2011 744.50p 747.50p 737.50p 747.50p 202309
21/10/2011 730.50p 746.00p 725.00p 743.50p 259191
20/10/2011 737.50p 741.00p 723.00p 723.50p 210573
19/10/2011 745.00p 745.00p 728.50p 744.00p 243145
18/10/2011 720.00p 739.50p 712.50p 738.00p 211020
17/10/2011 721.00p 729.50p 715.00p 720.00p 338085
14/10/2011 723.00p 723.50p 711.00p 718.00p 326319
13/10/2011 721.00p 734.00p 712.50p 720.00p 414425
12/10/2011 729.00p 733.00p 717.00p 722.00p 347262
11/10/2011 716.50p 727.00p 715.00p 721.00p 227046
10/10/2011 711.00p 727.00p 704.50p 726.50p 228637
07/10/2011 686.00p 710.00p 683.00p 707.00p 349207
06/10/2011 687.50p 695.00p 684.00p 684.00p 536231

*Close Price adjusted for both dividends and splits