U.S. Markets closed

Lancashire Holdings Limited (LRE.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
701.50-5.50 (-0.78%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 2017702.00708.00696.00701.50701.50197,037
Aug 17, 2017709.50714.50707.00707.00707.00107,149
Aug 16, 2017704.50716.50704.50710.00710.00164,537
Aug 15, 2017711.00713.50703.50703.50703.50459,732
Aug 14, 2017700.50709.50694.95707.00707.00119,008
Aug 11, 2017699.00706.00690.37701.00701.00206,217
Aug 10, 2017708.00724.50704.00706.50706.50242,151
Aug 10, 20175 Dividend
Aug 09, 2017726.00727.00710.50720.00715.00277,964
Aug 08, 2017728.50731.00724.50728.50723.44125,448
Aug 07, 2017734.50739.20726.00728.00722.94164,429
Aug 04, 2017732.50736.00728.00734.50729.40156,835
Aug 03, 2017735.00745.25731.50738.00732.88171,181
Aug 02, 2017728.00740.00723.25738.00732.88342,679
Aug 01, 2017735.00735.00726.50726.50721.45263,170
Jul 31, 2017733.00733.50725.50727.00721.95397,582
Jul 28, 2017735.50751.50723.00732.00726.92301,247
Jul 27, 2017732.50773.50718.50736.00730.89359,526
Jul 26, 2017723.00736.00721.50732.00726.92294,739
Jul 25, 2017722.50732.50702.50724.50719.47261,457
Jul 24, 2017731.50739.50718.48724.00718.97384,093
Jul 21, 2017717.00742.50715.50739.50734.36568,207
Jul 20, 2017722.00725.50713.50719.00714.01241,647
Jul 19, 2017713.50723.00712.00721.00715.99235,443
Jul 18, 2017720.50734.00712.00714.50709.54384,895
Jul 17, 2017722.50735.00722.50734.50729.40185,740
Jul 14, 2017733.50737.50722.00729.00723.94159,688
Jul 13, 2017726.50736.00725.50734.50729.40128,469
Jul 12, 2017729.00749.50721.98727.50722.45297,519
Jul 11, 2017727.50740.00727.50732.50727.41469,527
Jul 10, 2017736.00742.00727.98736.00730.89370,204
Jul 07, 2017736.50738.00731.50737.50732.38311,002
Jul 06, 2017726.00745.50716.50738.00732.88663,054
Jul 05, 2017693.50718.00693.50710.50705.57200,802
Jul 04, 2017703.00711.00703.00709.00704.08146,998
Jul 03, 2017699.50707.50695.00704.50699.61379,520
Jun 30, 2017695.50702.45694.00696.50691.6670,614
Jun 29, 2017698.50702.50694.50699.50694.64117,708
Jun 28, 2017699.50698.00691.00696.00691.1735,064
Jun 27, 2017706.50701.68693.74696.52691.6817,669
Jun 26, 2017705.00714.50705.37705.47700.5713,912
Jun 23, 2017721.00710.36700.50709.00704.0889,769
Jun 22, 2017705.00719.00701.00709.50704.5714,629
Jun 21, 2017708.00716.50702.00704.50699.61292,960
Jun 20, 2017703.00715.93700.50710.00705.07235,251
Jun 19, 2017688.00705.50685.00705.50700.60387,111
Jun 16, 2017683.50698.50682.39685.00680.24973,607
Jun 15, 2017682.50688.36667.50681.00676.27579,553
Jun 14, 2017697.00703.00684.50685.00680.24425,107
Jun 13, 2017694.50696.50687.25695.50690.67202,066
Jun 12, 2017695.50696.00684.00691.50686.70175,576
Jun 09, 2017686.00696.50678.50693.00688.19406,252
Jun 08, 2017684.00692.50680.00686.50681.73263,820
Jun 07, 2017682.00692.00679.00682.00677.26670,120
Jun 06, 2017687.50687.50680.00683.50678.75269,261
Jun 05, 2017698.50698.50679.50689.00684.22244,627
Jun 02, 2017702.50702.50694.50699.00694.15248,591
Jun 01, 2017700.00703.00691.00697.00692.16387,536
May 31, 2017693.00698.00689.50695.50690.67308,588
May 30, 2017690.00697.50674.00693.50688.68417,597
May 26, 2017680.00693.00680.00690.00685.21389,062
May 25, 2017678.50682.50678.00682.00677.26200,689
May 24, 2017685.50685.50678.00678.00673.29275,701
May 23, 2017674.50685.17674.50681.50676.77245,878
May 22, 2017676.50683.00675.00677.50672.80185,273
May 19, 2017681.50685.50674.00675.50670.81259,201
May 18, 2017674.00678.00662.50675.50670.81389,231
May 17, 2017677.50681.50671.00671.50666.84363,743
May 16, 2017672.00681.00668.30678.00673.29403,052
May 15, 2017676.50680.00672.50672.50667.83344,362
May 12, 2017674.50683.50674.50677.00672.30307,730
May 11, 2017675.00676.63670.50674.50669.82783,763
May 10, 2017672.00679.50671.50673.50668.82542,316
May 09, 2017668.00682.00662.70672.50667.83582,408
May 08, 2017677.00679.50662.45669.00664.35592,316
May 05, 2017699.00699.00665.00668.00663.36968,081
May 04, 2017681.50710.03668.00699.00694.151,156,885
May 03, 2017693.50696.50688.50694.50689.68501,997
May 02, 2017686.50699.00683.00694.50689.68624,883
Apr 28, 2017683.00689.00681.00682.50677.76636,439
Apr 27, 2017687.50689.50682.50685.00680.24456,836
Apr 26, 2017693.00696.00683.94689.00684.22584,959
Apr 25, 2017708.50711.00694.00696.00691.17439,552
Apr 24, 2017703.00711.00700.50710.00705.07276,706
Apr 21, 2017692.50711.00692.50701.00696.13462,611
Apr 20, 2017690.00698.50682.50690.50685.70357,518
Apr 19, 2017675.50692.50675.50690.00685.21588,451
Apr 18, 2017679.00696.91676.50682.00677.26797,972
Apr 13, 2017650.50680.00650.50679.00674.28739,282
Apr 12, 2017656.50657.01649.00651.50646.98303,513
Apr 11, 2017652.00660.50650.50653.50648.96295,324
Apr 10, 2017651.00656.74650.50654.50649.95401,344
Apr 07, 2017664.00677.50638.50649.00644.49631,072
Apr 06, 2017666.00666.00658.00660.50655.91272,109
Apr 05, 2017666.00672.50658.00666.00661.38426,752
Apr 04, 2017668.00674.00658.50662.50657.90444,139
Apr 03, 2017673.50673.50663.50663.50658.89468,221
Mar 31, 2017670.00674.00664.00672.50667.83675,149
Mar 30, 2017673.50677.50671.50674.00669.32175,153
Mar 29, 2017679.50683.50668.50672.00667.33499,503
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...