LRE.L - Lancashire Holdings Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Apr. 2020------
07. Apr. 2020------
06. Apr. 2020596,50609,50590,50605,00605,00288.873
03. Apr. 2020587,50604,00572,00589,00589,00196.795
02. Apr. 2020607,50607,50582,00592,00592,00290.640
01. Apr. 2020615,50615,50589,19593,50593,50723.101
31. März 2020625,50631,50599,30620,50620,50568.574
30. März 2020639,00639,00599,30615,00615,00445.887
27. März 2020626,00627,00596,50627,00627,00400.563
26. März 2020581,00618,00570,12618,00618,00949.684
25. März 2020604,00645,50585,00594,00594,00592.949
24. März 2020555,00603,50555,00603,50603,50632.563
23. März 2020575,00599,50547,00550,00550,00589.303
20. März 2020540,50603,50540,00595,00595,001.264.364
19. März 2020554,50554,50481,00528,00528,001.265.960
18. März 2020567,00575,50522,50560,00560,001.326.781
17. März 2020632,50640,00570,00579,00579,00628.911
16. März 2020660,00660,00590,39617,50617,50935.094
13. März 2020664,00681,00641,00644,50644,50598.726
12. März 2020687,50687,50631,50652,50652,501.265.892
11. März 2020703,00703,00685,50701,00701,00846.350
10. März 2020682,00703,00681,50690,00690,00987.403
09. März 2020700,00700,00665,00679,50679,501.090.159
06. März 2020720,50720,50704,00716,50716,50827.858
05. März 2020730,50730,50706,00722,00722,001.749.309
04. März 2020745,50745,50721,50726,00726,00355.233
03. März 2020734,00741,50728,00728,00728,00940.737
02. März 2020724,50750,50720,00725,00725,00470.026
28. Feb. 2020730,00740,50719,50724,50724,501.539.141
27. Feb. 2020760,00770,00740,00740,00740,00514.343
26. Feb. 2020799,50799,50768,50775,00775,00365.859
25. Feb. 2020816,50816,50786,50791,00791,00392.023
24. Feb. 2020804,00804,00789,00798,50798,50278.975
21. Feb. 2020808,00816,50796,50807,00807,00347.406
20. Feb. 2020797,00802,50792,50798,00798,00281.548
19. Feb. 2020799,00804,00791,50798,00798,00343.113
18. Feb. 2020796,50806,00792,00793,50793,501.417.162
17. Feb. 2020802,50803,00792,00795,50795,50343.318
14. Feb. 2020769,50802,50769,00793,00793,00459.026
13. Feb. 2020784,00827,00780,50788,50788,50822.180
12. Feb. 2020775,00779,00754,50772,00772,00294.600
11. Feb. 2020769,50776,00768,50771,00771,00226.923
10. Feb. 2020751,50774,50751,50772,00772,00120.819
07. Feb. 2020754,00770,00752,50770,00770,00273.073
06. Feb. 2020739,50767,00739,50763,00763,00337.704
05. Feb. 2020763,00763,00746,00752,00752,00274.319
04. Feb. 2020754,50756,00747,00747,50747,50585.864
03. Feb. 2020742,00752,50742,00746,00746,00589.007
31. Jan. 2020765,50765,50747,00748,00748,00488.466
30. Jan. 2020750,50750,50743,00750,00750,00368.290
29. Jan. 2020746,00756,50743,00748,00748,00158.982
28. Jan. 2020752,00752,00741,00745,00745,00223.062
27. Jan. 2020761,00761,00738,00744,00744,00290.831
24. Jan. 2020740,00755,00740,00750,50750,50297.039
23. Jan. 2020741,00756,00728,00753,00753,00329.599
22. Jan. 2020765,00772,00759,00759,50759,50186.291
21. Jan. 2020764,50764,50749,50761,00761,00511.507
20. Jan. 2020765,00765,00755,00760,00760,00133.322
17. Jan. 2020740,50762,50740,50760,00760,00127.210
16. Jan. 2020743,50763,50743,50758,00758,00255.266
15. Jan. 2020769,50769,50749,00757,50757,50250.044
14. Jan. 2020764,50769,50748,50760,00760,00406.459
13. Jan. 2020782,00782,00764,00771,00771,00123.470
10. Jan. 2020782,00782,00763,00763,50763,5087.084
09. Jan. 2020779,50779,50757,50767,00767,00131.554
08. Jan. 2020788,00788,00755,00761,00761,00115.132
07. Jan. 2020754,00774,50754,00771,50771,50158.737
06. Jan. 2020787,50787,50767,00767,00767,00259.156
03. Jan. 2020780,00783,00775,50779,50779,50263.316
02. Jan. 2020767,00792,00761,50780,50780,50398.598
31. Dez. 2019770,00774,50767,00767,00767,0069.643
30. Dez. 2019777,00785,50769,27774,00774,00244.182
27. Dez. 2019768,50778,00767,50775,00775,00183.677
24. Dez. 2019776,00777,50766,00773,00773,0092.396
23. Dez. 2019767,00781,50763,50770,00770,00244.313
20. Dez. 2019769,00771,50758,50765,00765,00464.895
19. Dez. 2019746,50766,50741,00762,00762,00436.953
18. Dez. 2019770,50770,50753,00753,00753,00337.076
17. Dez. 2019768,50770,00757,50765,00765,00654.724
16. Dez. 2019736,00770,50736,00768,50768,50579.091
13. Dez. 2019747,00796,50745,50752,50752,50713.310
12. Dez. 2019738,00738,00726,50733,50733,50360.110
11. Dez. 2019720,00730,00711,50722,50722,501.039.222
10. Dez. 2019721,50722,00706,50712,50712,50518.816
09. Dez. 2019723,50723,50712,50713,00713,00359.321
06. Dez. 2019719,50719,50706,50713,00713,00277.920
05. Dez. 2019721,50721,50710,50713,00713,00362.532
04. Dez. 2019708,50716,00708,50716,00716,00261.582
03. Dez. 2019713,00725,50712,50712,50712,50464.297
02. Dez. 2019734,00744,00722,00723,00723,00252.690
29. Nov. 2019758,00758,00739,50742,50742,50128.705
28. Nov. 2019742,00745,50736,50745,50745,50386.230
27. Nov. 2019742,00756,00728,00741,00741,00422.681
26. Nov. 2019720,00727,50715,50727,50727,50244.338
25. Nov. 2019721,50728,50715,00718,00718,00220.898
22. Nov. 2019726,00735,50721,00724,50724,50290.178
21. Nov. 2019717,50729,50717,00728,00728,00306.279
20. Nov. 2019720,00727,00710,50724,50724,50303.518
19. Nov. 2019707,00729,00707,00725,00725,00428.829
18. Nov. 2019682,50709,00682,50705,00705,00155.477
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen