Deutsche Märkte geschlossen

Lancashire Holdings Limited (LRE.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
615,00-3,00 (-0,49%)
Börsenschluss: 5:05PM GMT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 2021609,00617,50605,47615,00615,00639.380
25. Feb. 2021630,00630,00609,00618,00618,00567.408
24. Feb. 2021607,50622,00607,50618,00618,00352.284
23. Feb. 2021625,50625,50608,00613,00613,00693.830
22. Feb. 2021631,50633,00612,50612,50612,50570.851
19. Feb. 2021646,00648,50630,00636,50636,501.246.775
18. Feb. 2021660,00660,00624,00634,50634,50592.699
17. Feb. 2021684,50684,50645,50647,00647,002.038.923
16. Feb. 2021693,00698,50682,00682,00682,00592.052
15. Feb. 2021700,00703,48688,50695,50695,501.612.050
12. Feb. 2021697,00705,50680,00690,50690,50736.534
11. Feb. 2021706,50706,50684,00698,50698,50810.904
10. Feb. 2021745,00766,00673,00695,50695,501.580.015
09. Feb. 2021728,50762,50728,50745,00745,001.710.800
08. Feb. 2021729,50750,48713,00742,50742,50705.553
05. Feb. 2021686,00714,50684,50713,50713,50365.585
04. Feb. 2021704,50704,50679,00688,00688,00332.513
03. Feb. 2021701,50701,50688,00688,00688,00257.248
02. Feb. 2021692,00700,00689,00693,00693,00161.545
01. Feb. 2021696,00697,50681,50685,50685,50403.035
29. Jan. 2021680,00691,00672,00681,50681,50885.097
28. Jan. 2021693,00697,50680,50687,00687,00244.608
27. Jan. 2021719,00726,00697,00700,00700,00151.649
26. Jan. 2021737,50743,37716,00718,00718,00116.150
25. Jan. 2021726,00729,00714,00721,00721,00285.214
22. Jan. 2021714,50737,00714,50724,00724,00343.042
21. Jan. 2021724,00737,00721,50732,00732,00257.843
20. Jan. 2021713,00726,00713,00722,50722,50205.264
19. Jan. 2021733,00733,00713,00715,00715,00654.225
18. Jan. 2021735,50738,00715,00716,00716,00228.543
15. Jan. 2021716,00740,00715,50722,00722,00310.678
14. Jan. 2021740,00740,50721,50725,50725,50189.706
13. Jan. 20217,527,527,327,327,32824.960
12. Jan. 2021729,00747,50726,30738,50738,50315.237
11. Jan. 2021752,00752,00726,50729,00729,00211.818
08. Jan. 2021754,00756,50735,00736,50736,50238.469
07. Jan. 2021744,50750,50740,00747,50747,50292.125
06. Jan. 2021730,50746,50724,00740,50740,50480.241
05. Jan. 2021715,00727,50713,00726,00726,00321.135
04. Jan. 2021733,00737,00717,00720,50720,50704.570
31. Dez. 2020723,00727,50711,00723,50723,50136.565
30. Dez. 2020723,00733,50722,00730,00730,00560.121
29. Dez. 2020704,50728,50696,00721,00721,00545.080
24. Dez. 2020707,00707,00693,00695,00695,0060.478
23. Dez. 2020670,00696,50670,00693,00693,00657.104
22. Dez. 2020696,50696,50675,00679,00679,00245.000
21. Dez. 2020687,50725,50676,50680,00680,00345.770
18. Dez. 2020714,00725,50703,00704,50704,50584.485
17. Dez. 2020735,50735,50713,50724,00724,00599.653
16. Dez. 2020720,50726,00716,00719,50719,50506.503
15. Dez. 2020701,50729,00701,50716,00716,00221.353
14. Dez. 2020727,50733,50713,00717,00717,00364.196
11. Dez. 2020704,50726,50704,50724,50724,50296.595
10. Dez. 2020725,50736,50709,50720,00720,00204.198
09. Dez. 2020725,50733,00723,04724,00724,00262.163
08. Dez. 2020738,50738,50723,50724,00724,00293.005
07. Dez. 2020757,00757,00727,00730,50730,50396.804
04. Dez. 2020716,00745,00716,00744,00744,00721.692
03. Dez. 2020758,50758,50723,50733,50733,50275.927
02. Dez. 2020755,50763,50740,00741,50741,50682.449
01. Dez. 2020748,00764,00740,50763,00763,001.468.391
30. Nov. 2020720,00748,00720,00743,00743,00470.068
27. Nov. 2020718,00739,00718,00738,00738,00735.472
26. Nov. 2020739,50739,50725,50735,50735,50164.059
25. Nov. 2020751,00751,00735,50741,00741,00299.689
24. Nov. 2020750,00751,50739,00748,50748,50469.154
23. Nov. 2020760,00760,00749,00749,50749,501.267.898
20. Nov. 2020764,50764,50741,50755,00755,00419.293
19. Nov. 2020735,00751,00735,00750,50750,50491.823
18. Nov. 2020729,00747,00723,00747,00747,00387.019
17. Nov. 2020725,00739,50717,50730,50730,50384.892
16. Nov. 2020715,50739,00712,00727,00727,00325.894
13. Nov. 2020683,00717,50683,00717,50717,50388.798
12. Nov. 2020712,00712,00688,50700,00700,00475.479
11. Nov. 2020689,00703,00683,50700,00700,001.489.214
10. Nov. 2020685,00698,00672,00690,00690,00827.956
09. Nov. 2020671,50682,00661,50675,50675,50300.157
06. Nov. 2020675,00677,00659,00662,00662,00381.623
05. Nov. 2020652,50663,00639,50659,00659,00468.543
04. Nov. 2020636,50648,00634,00648,00648,00212.609
03. Nov. 2020624,50656,50624,50648,00648,00161.050
02. Nov. 2020633,50654,50630,00639,50639,50180.057
30. Okt. 2020626,00640,00626,00636,50636,501.172.213
29. Okt. 2020632,00648,00630,00631,50631,50863.870
28. Okt. 2020627,50648,50627,01637,00637,001.024.727
27. Okt. 2020642,50651,00637,50639,50639,50197.401
26. Okt. 2020665,00672,00644,00648,50648,50314.404
23. Okt. 2020670,00672,00663,50665,00665,00424.921
22. Okt. 2020659,50677,50656,00669,00669,00170.819
21. Okt. 2020679,50679,50664,00665,00665,00147.180
20. Okt. 2020681,50685,33671,50673,00673,00384.012
19. Okt. 2020664,00691,50664,00681,00681,00160.154
16. Okt. 2020708,00708,00677,00677,00677,00358.307
15. Okt. 2020678,00695,50678,00695,00695,00554.498
14. Okt. 2020691,50691,50675,00684,50684,50442.195
13. Okt. 2020698,50698,50682,00682,00682,00217.468
12. Okt. 2020678,50698,50674,50695,50695,50297.934
09. Okt. 2020706,00706,00673,79676,50676,502.320.829
08. Okt. 2020669,00687,50669,00677,00677,00335.903
07. Okt. 2020675,00690,50673,00684,00684,00297.230
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...