Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
05/11/2018 617.50p 626.00p 605.50p 611.50p 367103
02/11/2018 618.50p 624.00p 607.00p 617.00p 500545
01/11/2018 605.00p 611.50p 590.50p 610.50p 1336025
31/10/2018 586.00p 592.00p 584.00p 591.50p 623497
30/10/2018 580.00p 582.00p 571.00p 578.50p 459943
29/10/2018 589.00p 592.00p 580.50p 582.00p 350706
26/10/2018 577.50p 584.50p 570.00p 584.50p 346581
25/10/2018 572.00p 588.00p 568.50p 588.00p 338905
24/10/2018 572.50p 576.50p 568.00p 576.50p 449238
23/10/2018 568.50p 574.50p 561.00p 572.50p 419451
22/10/2018 588.00p 590.00p 579.00p 580.00p 460959
19/10/2018 583.50p 591.32p 575.50p 586.50p 444499
18/10/2018 579.00p 593.50p 578.50p 587.00p 722099
17/10/2018 568.00p 583.00p 566.40p 580.00p 510251
16/10/2018 555.00p 566.75p 555.00p 565.00p 559111
15/10/2018 531.00p 558.50p 531.00p 556.50p 521774
12/10/2018 537.50p 547.00p 526.00p 536.50p 635438
11/10/2018 536.50p 543.50p 526.50p 535.50p 1038458
10/10/2018 525.50p 547.50p 523.50p 543.00p 1557479
09/10/2018 557.00p 557.00p 519.06p 530.00p 1037180
08/10/2018 505.00p 570.00p 505.00p 552.50p 1219763
05/10/2018 592.00p 595.50p 586.00p 587.00p 378828
04/10/2018 597.50p 605.00p 587.50p 589.50p 612500
03/10/2018 606.50p 606.50p 597.00p 597.00p 272759
02/10/2018 603.50p 603.50p 587.50p 600.00p 593375
01/10/2018 611.50p 618.50p 597.50p 608.00p 287141
28/09/2018 615.50p 616.50p 605.00p 608.00p 326139
27/09/2018 612.50p 620.50p 612.00p 619.00p 176342
26/09/2018 600.00p 615.50p 600.00p 614.50p 630417
25/09/2018 619.00p 622.00p 608.00p 612.50p 336122
24/09/2018 616.00p 622.00p 613.50p 621.50p 212801
21/09/2018 613.00p 621.00p 609.95p 619.50p 398721
20/09/2018 608.50p 617.00p 608.50p 616.00p 375118
19/09/2018 612.00p 614.20p 598.50p 612.00p 293096
18/09/2018 616.00p 618.85p 605.50p 608.00p 504144
17/09/2018 602.00p 603.00p 596.50p 601.00p 183884
14/09/2018 589.50p 600.50p 587.50p 599.50p 406114
13/09/2018 579.50p 593.50p 576.00p 588.50p 381689
12/09/2018 577.00p 580.00p 568.82p 576.50p 491171
11/09/2018 590.00p 591.58p 565.00p 579.00p 665307
10/09/2018 596.00p 597.00p 588.25p 590.00p 262763
07/09/2018 604.00p 604.50p 592.00p 595.00p 293246
06/09/2018 597.50p 609.50p 594.00p 599.50p 271998
05/09/2018 600.50p 601.50p 589.50p 594.00p 377464
04/09/2018 612.00p 618.50p 599.00p 602.50p 581708
03/09/2018 612.50p 620.00p 608.00p 609.00p 207214
31/08/2018 600.50p 613.00p 599.50p 607.50p 346915
30/08/2018 603.00p 606.00p 595.50p 602.50p 245347
29/08/2018 608.00p 608.50p 598.50p 598.50p 272269
28/08/2018 600.00p 612.50p 599.50p 607.00p 410942
24/08/2018 605.00p 605.00p 598.00p 598.50p 255042
23/08/2018 607.00p 608.50p 597.00p 602.00p 275076
22/08/2018 610.00p 619.50p 606.00p 607.50p 362007
21/08/2018 591.00p 609.00p 591.00p 605.00p 214318
20/08/2018 592.50p 605.00p 592.50p 593.00p 304197
17/08/2018 592.50p 597.50p 591.00p 593.50p 455394
16/08/2018 593.50p 593.50p 585.50p 591.50p 357294
15/08/2018 597.00p 597.00p 586.00p 588.00p 442449
14/08/2018 583.00p 596.00p 577.50p 592.00p 560345
13/08/2018 570.50p 588.00p 570.50p 584.00p 235592
10/08/2018 581.50p 587.00p 579.50p 582.00p 259533
09/08/2018 585.00p 588.00p 579.42p 586.00p 356028
08/08/2018 577.00p 586.50p 573.50p 585.50p 275807
07/08/2018 573.00p 580.00p 570.50p 574.00p 274928
06/08/2018 589.50p 589.50p 575.00p 577.50p 300296
03/08/2018 584.00p 588.00p 582.00p 584.00p 305631
02/08/2018 585.00p 587.00p 575.50p 581.50p 373754
01/08/2018 576.00p 585.50p 571.00p 584.00p 844485
31/07/2018 559.00p 575.00p 559.00p 573.00p 902567
30/07/2018 545.50p 571.50p 545.50p 563.00p 1617242
27/07/2018 552.00p 552.50p 537.00p 552.00p 1406337
26/07/2018 569.50p 569.50p 522.50p 549.00p 2701421
25/07/2018 567.50p 580.00p 565.00p 571.50p 663983
24/07/2018 579.00p 580.00p 563.00p 565.50p 500547
23/07/2018 575.50p 579.00p 569.00p 574.00p 642409
20/07/2018 561.00p 574.50p 554.00p 571.50p 707164
19/07/2018 570.00p 573.50p 561.00p 569.50p 740065
18/07/2018 581.50p 583.95p 569.00p 570.00p 628810
17/07/2018 586.00p 586.00p 576.50p 583.50p 395710
16/07/2018 586.50p 591.00p 585.00p 585.00p 292128
13/07/2018 561.50p 592.00p 560.00p 588.50p 939649
12/07/2018 556.00p 564.50p 556.00p 561.00p 1128561
11/07/2018 555.50p 557.50p 552.50p 555.00p 714685
10/07/2018 560.00p 560.00p 556.50p 556.50p 516757
09/07/2018 561.50p 563.00p 555.00p 556.50p 536930
06/07/2018 559.50p 560.00p 556.00p 559.00p 374673
05/07/2018 562.00p 564.00p 555.50p 560.50p 396411
04/07/2018 557.50p 561.00p 555.00p 559.00p 400676
03/07/2018 560.00p 562.50p 555.50p 558.00p 316945
02/07/2018 564.50p 569.50p 559.50p 560.00p 422251
29/06/2018 569.50p 571.00p 563.50p 567.00p 773178
28/06/2018 563.00p 570.00p 551.50p 566.00p 496883
27/06/2018 572.00p 572.00p 563.50p 563.50p 421236
26/06/2018 574.00p 576.00p 569.50p 570.00p 326963
25/06/2018 572.50p 572.50p 566.50p 568.50p 501725
22/06/2018 566.50p 576.00p 563.50p 574.50p 497110
21/06/2018 568.50p 571.00p 564.50p 566.00p 459747
20/06/2018 579.00p 579.00p 568.50p 568.50p 447713
19/06/2018 566.50p 570.00p 560.50p 568.00p 245622
18/06/2018 569.00p 579.00p 563.00p 567.50p 402709
15/06/2018 576.50p 583.00p 566.00p 567.50p 954137
14/06/2018 576.50p 579.10p 564.00p 575.50p 1436629
13/06/2018 586.00p 586.50p 570.00p 571.50p 776296
12/06/2018 596.00p 598.00p 585.50p 587.00p 523325
11/06/2018 596.00p 598.00p 588.00p 595.50p 351519
08/06/2018 592.00p 595.00p 589.50p 594.00p 292957
07/06/2018 602.00p 602.00p 592.00p 594.50p 318859
06/06/2018 604.50p 609.00p 597.50p 598.00p 338630
05/06/2018 610.50p 612.00p 602.00p 603.00p 597113
04/06/2018 607.50p 616.00p 597.50p 611.50p 294642
01/06/2018 605.00p 612.50p 605.00p 606.00p 246350
31/05/2018 606.50p 614.00p 599.50p 599.50p 537527
30/05/2018 603.50p 606.50p 593.00p 606.00p 403792
29/05/2018 604.50p 607.45p 597.50p 602.50p 572788
25/05/2018 608.00p 614.00p 600.00p 606.00p 526333
24/05/2018 611.00p 618.50p 606.50p 606.50p 345729
23/05/2018 614.50p 616.00p 607.00p 610.00p 388433
22/05/2018 622.00p 625.50p 616.00p 616.00p 422621
21/05/2018 619.00p 625.50p 614.50p 621.50p 522920
18/05/2018 619.50p 626.50p 615.50p 617.00p 317291
17/05/2018 615.00p 623.00p 615.00p 618.00p 393915
16/05/2018 607.00p 616.50p 607.00p 614.50p 689498
15/05/2018 607.00p 614.50p 602.50p 609.50p 379987
14/05/2018 606.50p 611.50p 603.00p 607.50p 451893
11/05/2018 607.00p 610.00p 602.00p 605.50p 313565
10/05/2018 608.50p 614.00p 604.50p 607.50p 488806
09/05/2018 602.00p 618.00p 602.00p 607.50p 450731
08/05/2018 593.00p 604.00p 593.00p 601.00p 520541
04/05/2018 603.00p 605.00p 594.00p 594.50p 2475451
03/05/2018 613.50p 648.00p 589.95p 604.00p 1958312
02/05/2018 601.00p 611.00p 598.50p 598.50p 538929
01/05/2018 597.00p 604.00p 594.50p 600.00p 285796
30/04/2018 596.50p 601.00p 591.50p 596.00p 841008
27/04/2018 581.00p 600.00p 580.75p 595.00p 537426
26/04/2018 605.00p 605.00p 579.50p 582.00p 554246
25/04/2018 597.00p 613.50p 593.92p 603.00p 1128296
24/04/2018 596.50p 601.00p 589.00p 596.50p 264392
23/04/2018 577.00p 600.50p 577.00p 595.50p 418783
20/04/2018 570.00p 579.00p 570.00p 576.00p 351447
19/04/2018 578.00p 579.25p 567.50p 570.50p 456467
18/04/2018 589.00p 589.50p 573.50p 576.50p 412199
17/04/2018 589.00p 593.50p 587.50p 588.00p 275686
16/04/2018 590.00p 591.50p 585.50p 589.50p 270896
13/04/2018 581.00p 592.50p 578.00p 590.00p 394245
12/04/2018 574.00p 584.50p 570.50p 580.00p 402250
11/04/2018 566.00p 573.00p 563.00p 573.00p 400465
10/04/2018 570.50p 571.80p 559.50p 565.50p 363061
09/04/2018 576.00p 581.00p 564.00p 569.00p 285845
06/04/2018 570.00p 577.00p 566.50p 574.50p 382887
05/04/2018 575.50p 575.50p 567.00p 570.50p 548146
04/04/2018 579.50p 580.00p 568.00p 571.00p 447278
03/04/2018 578.00p 583.00p 572.50p 578.50p 521929
29/03/2018 564.50p 585.00p 564.00p 580.00p 768360
28/03/2018 562.50p 563.86p 556.50p 563.00p 673886
27/03/2018 569.50p 570.00p 559.50p 563.00p 449623
26/03/2018 571.00p 573.00p 563.00p 566.50p 323057
23/03/2018 569.50p 572.50p 563.50p 570.00p 522337
22/03/2018 572.00p 574.00p 567.50p 572.50p 632042
21/03/2018 570.00p 579.00p 568.15p 572.50p 2801508
20/03/2018 568.00p 570.50p 558.05p 569.50p 709586
19/03/2018 570.50p 573.50p 565.50p 566.00p 572282
16/03/2018 572.00p 572.50p 564.00p 570.00p 1163585
15/03/2018 566.50p 573.00p 562.84p 572.00p 610846
14/03/2018 570.50p 574.50p 564.00p 567.00p 606677
13/03/2018 584.00p 584.00p 567.00p 570.00p 2037466
12/03/2018 590.00p 592.80p 579.50p 584.50p 384688
09/03/2018 590.00p 597.00p 583.50p 588.50p 735950
08/03/2018 578.00p 593.00p 576.50p 589.00p 738409
07/03/2018 577.00p 588.00p 574.00p 579.00p 466265
06/03/2018 571.00p 579.50p 570.50p 577.50p 738347
05/03/2018 558.00p 572.00p 557.00p 569.00p 621281
02/03/2018 561.00p 562.00p 554.50p 556.50p 536817
01/03/2018 561.00p 568.00p 558.50p 561.50p 632793
28/02/2018 558.50p 564.00p 556.50p 560.00p 1289292
27/02/2018 560.00p 560.00p 546.00p 559.00p 791679
26/02/2018 568.00p 569.50p 550.50p 557.00p 853380
23/02/2018 579.00p 590.00p 565.50p 569.00p 659949
22/02/2018 586.50p 592.30p 554.00p 572.50p 1371907
21/02/2018 562.50p 598.50p 542.50p 593.00p 1208388
20/02/2018 574.00p 574.00p 552.00p 561.50p 1177141
19/02/2018 569.50p 582.00p 558.00p 571.50p 1301256
16/02/2018 602.50p 602.50p 564.50p 570.00p 1568910
15/02/2018 611.00p 638.00p 584.00p 595.50p 2857611
14/02/2018 657.00p 660.50p 649.00p 654.00p 284915
13/02/2018 664.00p 667.00p 655.00p 657.50p 250558
12/02/2018 664.00p 667.50p 658.50p 663.00p 264735
09/02/2018 659.00p 661.00p 644.50p 660.00p 386667
08/02/2018 651.00p 670.00p 651.00p 658.00p 619309
07/02/2018 639.50p 653.00p 636.50p 649.50p 449836
06/02/2018 642.50p 646.00p 632.00p 637.00p 921283
05/02/2018 657.00p 660.50p 649.00p 655.50p 413717
02/02/2018 659.50p 665.00p 653.93p 660.00p 241201
01/02/2018 658.00p 663.00p 645.73p 660.50p 554645
31/01/2018 670.00p 673.00p 657.50p 658.00p 432302
30/01/2018 679.50p 685.00p 664.50p 671.00p 490105
29/01/2018 684.00p 699.50p 681.50p 682.50p 201312
26/01/2018 684.00p 688.00p 677.50p 685.50p 607703
25/01/2018 671.50p 687.00p 669.50p 683.00p 495962
24/01/2018 671.50p 678.50p 667.25p 673.00p 437389
23/01/2018 673.50p 676.50p 665.00p 673.00p 441794

*Close Price adjusted for both dividends and splits