Lancashire Holdings Limited (LRE) Share Price

Insurance Sector

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

Date Open High Low Close* Volume
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
22/01/2018 657.00p 677.00p 647.50p 674.50p 858639
19/01/2018 658.00p 658.85p 652.50p 656.50p 294110
18/01/2018 662.50p 664.00p 657.00p 658.50p 207447
17/01/2018 657.00p 669.00p 657.00p 661.00p 347003
16/01/2018 656.50p 665.50p 654.50p 657.00p 399016
15/01/2018 659.50p 664.00p 656.00p 657.00p 450648
12/01/2018 652.00p 669.50p 651.00p 661.00p 948401
11/01/2018 658.00p 659.50p 648.50p 653.00p 839779
10/01/2018 664.50p 664.50p 654.70p 657.00p 406923
09/01/2018 676.50p 676.50p 664.50p 666.00p 405400
08/01/2018 685.50p 692.50p 673.00p 674.00p 377473
05/01/2018 693.50p 707.25p 678.00p 683.50p 594461
04/01/2018 688.50p 693.00p 678.00p 681.50p 295611
03/01/2018 692.00p 694.00p 678.00p 688.50p 467908
02/01/2018 681.00p 691.50p 672.00p 691.00p 550012
29/12/2017 683.50p 683.50p 672.00p 682.00p 111573
28/12/2017 674.50p 686.00p 674.50p 681.50p 153057
27/12/2017 673.00p 676.00p 666.00p 675.50p 244043
22/12/2017 678.00p 678.50p 671.00p 673.00p 54300
21/12/2017 670.50p 678.83p 665.00p 678.00p 273390
20/12/2017 672.00p 676.50p 667.50p 670.00p 2900
19/12/2017 666.50p 677.00p 666.50p 674.50p 514132
18/12/2017 667.50p 678.50p 666.50p 668.00p 364095
15/12/2017 663.00p 666.64p 660.00p 664.50p 456070
14/12/2017 671.50p 673.50p 665.00p 665.00p 410392
13/12/2017 665.00p 680.00p 652.50p 672.00p 1001121
12/12/2017 675.50p 676.00p 667.00p 671.50p 522056
11/12/2017 672.50p 682.00p 671.50p 672.50p 463369
08/12/2017 682.50p 686.00p 668.50p 672.50p 550815
07/12/2017 688.50p 690.50p 679.50p 681.50p 647235
06/12/2017 685.00p 691.50p 673.50p 687.50p 479619
05/12/2017 692.50p 700.00p 685.50p 688.00p 344848
04/12/2017 692.00p 700.00p 688.50p 692.00p 269440
01/12/2017 692.00p 701.50p 687.00p 687.00p 530589
30/11/2017 702.50p 708.30p 692.00p 692.00p 582869
29/11/2017 704.00p 710.00p 701.00p 702.00p 387158
28/11/2017 702.00p 710.00p 701.00p 703.00p 452531
27/11/2017 705.00p 716.98p 703.00p 704.50p 498809
24/11/2017 699.00p 705.00p 698.00p 704.00p 525276
23/11/2017 696.50p 707.10p 693.50p 699.50p 373343
22/11/2017 707.50p 718.00p 694.50p 697.50p 356361
21/11/2017 701.50p 711.50p 696.50p 710.00p 656932
20/11/2017 707.00p 714.50p 708.00p 698.00p 500462
17/11/2017 707.50p 715.00p 707.50p 709.50p 465525
16/11/2017 712.00p 717.00p 710.50p 710.50p 295593
15/11/2017 726.00p 726.00p 709.95p 711.00p 669393
14/11/2017 728.50p 730.00p 722.50p 726.50p 380415
13/11/2017 733.00p 739.10p 722.50p 727.00p 405199
10/11/2017 729.50p 741.50p 725.50p 731.00p 834428
09/11/2017 732.50p 738.00p 725.50p 727.50p 2866088
08/11/2017 734.00p 734.00p 726.00p 730.00p 404695
07/11/2017 738.00p 739.50p 727.50p 731.50p 497850
06/11/2017 759.00p 763.50p 739.00p 740.00p 501626
03/11/2017 753.00p 759.50p 740.50p 741.00p 851645
02/11/2017 740.50p 768.50p 716.35p 747.00p 1438644
01/11/2017 755.50p 766.50p 751.50p 759.50p 1001663
31/10/2017 732.00p 754.50p 728.00p 751.50p 1174905
30/10/2017 720.00p 725.00p 718.50p 725.00p 495512
27/10/2017 714.50p 721.00p 705.50p 720.00p 358082
26/10/2017 693.00p 711.00p 690.50p 710.50p 966871
25/10/2017 683.00p 694.50p 679.17p 690.00p 857803
24/10/2017 670.50p 676.00p 665.50p 676.00p 188187
23/10/2017 672.50p 674.20p 668.00p 670.00p 340406
20/10/2017 670.50p 673.00p 668.00p 672.00p 379057
19/10/2017 667.00p 670.00p 661.00p 666.50p 2863738
18/10/2017 661.50p 671.50p 661.50p 666.50p 254673
17/10/2017 676.00p 676.00p 661.00p 662.50p 446908
16/10/2017 676.50p 681.00p 670.00p 671.50p 553935
13/10/2017 672.00p 678.50p 670.50p 676.50p 383895
12/10/2017 674.00p 679.00p 670.50p 672.50p 218063
11/10/2017 667.00p 674.50p 666.00p 672.50p 254663
10/10/2017 669.00p 672.00p 663.50p 668.00p 275798
09/10/2017 668.00p 678.00p 662.50p 668.00p 275166
06/10/2017 656.50p 665.00p 655.50p 662.50p 177505
05/10/2017 651.50p 657.50p 651.50p 655.00p 212592
04/10/2017 657.00p 664.00p 653.00p 655.50p 226218
03/10/2017 672.00p 672.00p 658.00p 658.00p 247166
02/10/2017 669.00p 682.50p 666.50p 671.50p 562100
29/09/2017 648.50p 668.50p 644.50p 667.50p 410052
28/09/2017 636.00p 646.00p 628.50p 646.00p 434070
27/09/2017 624.50p 634.00p 624.50p 632.00p 309940
26/09/2017 619.00p 626.50p 612.00p 625.50p 370412
25/09/2017 616.00p 622.00p 611.50p 620.00p 280921
22/09/2017 616.00p 617.50p 609.50p 613.00p 310213
21/09/2017 637.50p 640.00p 617.50p 617.50p 324949
20/09/2017 644.00p 644.00p 629.50p 635.00p 392382
19/09/2017 638.50p 659.50p 638.50p 652.50p 351460
18/09/2017 658.00p 658.00p 637.00p 641.50p 437311
15/09/2017 651.00p 659.50p 648.00p 653.50p 638793
14/09/2017 660.50p 677.50p 652.50p 660.50p 384558
13/09/2017 672.50p 672.50p 660.00p 667.00p 431859
12/09/2017 674.00p 675.50p 660.50p 673.00p 485616
11/09/2017 628.00p 683.00p 628.00p 674.00p 1165029
08/09/2017 637.50p 637.50p 608.00p 611.00p 456586
07/09/2017 650.00p 650.00p 633.00p 640.50p 382268
06/09/2017 659.00p 663.50p 639.00p 646.00p 485981
05/09/2017 688.50p 688.50p 664.00p 665.00p 158907
04/09/2017 695.00p 695.50p 678.50p 680.50p 174836
01/09/2017 690.50p 694.00p 684.50p 690.00p 136854
31/08/2017 699.50p 699.50p 686.50p 687.50p 246057
30/08/2017 679.00p 690.00p 673.50p 686.50p 220516
29/08/2017 681.50p 690.00p 666.50p 670.00p 198121
25/08/2017 705.00p 707.00p 692.00p 694.50p 184517
24/08/2017 701.00p 708.50p 700.50p 704.50p 163525
23/08/2017 704.00p 712.00p 680.50p 701.00p 107968
22/08/2017 707.50p 709.00p 701.50p 705.50p 134557
21/08/2017 700.00p 707.00p 699.00p 701.00p 81024
18/08/2017 702.00p 708.00p 696.00p 701.50p 158299
17/08/2017 709.50p 714.50p 707.00p 707.00p 106109
16/08/2017 704.50p 716.50p 704.50p 710.00p 158549
15/08/2017 711.00p 713.50p 703.50p 703.50p 138105
14/08/2017 700.50p 709.50p 695.50p 707.00p 102909
11/08/2017 699.00p 706.00p 693.00p 701.00p 176419
10/08/2017 708.00p 724.50p 704.00p 706.50p 220776
09/08/2017 726.00p 727.00p 710.50p 720.00p 233010
08/08/2017 728.50p 731.00p 724.50p 728.50p 104224
07/08/2017 734.50p 735.00p 726.00p 728.00p 125894
04/08/2017 732.50p 736.00p 728.00p 734.50p 131492
03/08/2017 735.00p 745.00p 731.50p 738.00p 146192
02/08/2017 728.00p 740.00p 723.50p 738.00p 228989
01/08/2017 735.00p 735.00p 726.50p 726.50p 229937
31/07/2017 733.00p 733.50p 725.50p 727.00p 272481
28/07/2017 735.50p 751.50p 723.00p 732.00p 243458
27/07/2017 732.50p 773.50p 718.50p 736.00p 283346
26/07/2017 723.00p 736.00p 721.50p 732.00p 271348
25/07/2017 722.50p 732.50p 702.50p 724.50p 250111
24/07/2017 731.50p 739.50p 718.50p 724.00p 357140
21/07/2017 717.00p 742.50p 715.50p 739.50p 535658
20/07/2017 722.00p 725.50p 713.50p 719.00p 181438
19/07/2017 713.50p 723.00p 712.00p 721.00p 206942
18/07/2017 720.50p 734.00p 712.00p 714.50p 324455
17/07/2017 722.50p 735.00p 722.50p 734.50p 140537
14/07/2017 733.50p 737.50p 722.00p 729.00p 143810
13/07/2017 726.50p 736.00p 725.50p 734.50p 120734
12/07/2017 729.00p 749.50p 722.00p 727.50p 270955
11/07/2017 727.50p 740.00p 727.50p 732.50p 299665
10/07/2017 736.00p 742.00p 728.50p 736.00p 312422
07/07/2017 736.50p 738.00p 731.50p 737.50p 271830
06/07/2017 726.00p 745.50p 716.50p 738.00p 457946
05/07/2017 693.50p 718.00p 693.50p 710.50p 167844
04/07/2017 703.00p 711.00p 703.00p 709.00p 131524
03/07/2017 699.50p 707.50p 695.00p 704.50p 323611
30/06/2017 695.50p 702.50p 693.50p 696.50p 252105
29/06/2017 698.50p 704.00p 694.50p 699.50p 408177
28/06/2017 699.50p 699.50p 691.00p 696.00p 195411
27/06/2017 706.50p 706.50p 693.00p 695.00p 180546
26/06/2017 705.00p 714.50p 704.50p 706.50p 134315
23/06/2017 721.00p 721.00p 700.50p 709.00p 275707
22/06/2017 705.00p 720.50p 701.00p 709.50p 261606
21/06/2017 708.00p 716.50p 702.00p 704.50p 327393
20/06/2017 703.00p 717.00p 703.00p 710.00p 376264
19/06/2017 688.00p 705.50p 685.00p 705.50p 387111
16/06/2017 683.50p 698.50p 682.39p 685.00p 973607
15/06/2017 682.50p 688.36p 667.50p 681.00p 579553
14/06/2017 697.00p 703.00p 684.50p 685.00p 425107
13/06/2017 694.50p 696.50p 687.25p 695.50p 202066
12/06/2017 695.50p 696.00p 684.00p 691.50p 175576
09/06/2017 686.00p 696.50p 678.50p 693.00p 406252
08/06/2017 684.00p 692.50p 680.00p 686.50p 263820
07/06/2017 682.00p 692.00p 679.00p 682.00p 670120
06/06/2017 687.50p 687.50p 680.00p 683.50p 269261
05/06/2017 698.50p 698.50p 679.50p 689.00p 244627
02/06/2017 702.50p 702.50p 694.50p 699.00p 248591
01/06/2017 700.00p 703.00p 691.00p 697.00p 387536
31/05/2017 693.00p 698.00p 689.50p 695.50p 308588
30/05/2017 674.00p 697.50p 674.00p 693.50p 417597
26/05/2017 680.00p 693.00p 680.00p 690.00p 389062
25/05/2017 678.50p 682.50p 678.00p 682.00p 200689
24/05/2017 685.50p 685.50p 678.00p 678.00p 275701
23/05/2017 674.50p 685.17p 674.50p 681.50p 245878
22/05/2017 676.50p 683.00p 675.00p 677.50p 185273
19/05/2017 681.50p 685.50p 674.00p 675.50p 259201
18/05/2017 674.00p 678.00p 662.50p 675.50p 389231
17/05/2017 677.50p 681.50p 671.00p 671.50p 363743
16/05/2017 672.00p 681.00p 668.30p 678.00p 403052
15/05/2017 676.50p 680.00p 672.50p 672.50p 344362
12/05/2017 674.50p 683.50p 674.50p 677.00p 307730
11/05/2017 675.00p 676.63p 670.50p 674.50p 783763
10/05/2017 672.00p 679.50p 671.50p 673.50p 542316
09/05/2017 668.00p 682.00p 662.70p 672.50p 582408
08/05/2017 677.00p 679.50p 662.45p 669.00p 592316
05/05/2017 699.00p 699.00p 665.00p 668.00p 968081
04/05/2017 681.50p 710.02p 668.00p 699.00p 1156885
03/05/2017 693.50p 696.50p 688.50p 694.50p 501997
02/05/2017 686.50p 699.00p 683.00p 694.50p 624883
28/04/2017 683.00p 689.00p 681.00p 682.50p 636439
27/04/2017 687.50p 689.50p 682.50p 685.00p 456836
26/04/2017 693.00p 696.00p 683.94p 689.00p 584959
25/04/2017 708.50p 711.00p 694.00p 696.00p 439552
24/04/2017 703.00p 711.00p 700.50p 710.00p 276706
21/04/2017 692.50p 711.00p 692.50p 701.00p 462611

*Close Price adjusted for both dividends and splits