LRE.L - Lancashire Holdings Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
15. Nov. 2019691,00700,00690,50696,00696,00265.157
14. Nov. 2019688,50696,00685,50693,00693,00211.491
13. Nov. 2019687,00691,00681,00688,50688,50206.849
12. Nov. 2019703,50710,00688,50695,50695,50161.182
11. Nov. 2019719,00719,00695,50699,50699,50145.885
08. Nov. 2019711,00730,00706,34716,50716,50399.130
07. Nov. 2019689,50724,50681,59712,00712,001.542.754
06. Nov. 2019688,00692,00673,50673,50673,50271.120
05. Nov. 2019690,50698,50686,50688,00688,00315.326
04. Nov. 2019700,00704,00692,00692,00692,00359.092
01. Nov. 2019717,50719,00699,00699,50699,50436.270
31. Okt. 2019717,50717,50707,00711,50711,50298.286
30. Okt. 2019709,00715,50701,00715,50715,50307.674
29. Okt. 2019700,00707,00693,50707,00707,00188.284
28. Okt. 2019671,00700,50668,47700,00700,00508.770
25. Okt. 2019683,00692,63683,00687,50687,50211.281
24. Okt. 2019679,00687,00676,00687,00687,002.605.238
23. Okt. 2019695,50695,50674,50676,00676,00427.388
22. Okt. 2019704,00707,51695,50695,50695,50238.847
21. Okt. 2019707,50708,50700,00705,00705,00276.747
18. Okt. 2019691,00704,00690,00703,00703,00310.024
17. Okt. 2019699,00716,00694,00694,00694,00334.347
16. Okt. 2019700,00708,00678,00694,50694,50429.545
15. Okt. 2019705,50711,50701,00702,50702,50374.280
14. Okt. 2019714,50715,00681,00699,00699,00399.093
11. Okt. 2019699,50715,00690,52708,50708,50461.680
10. Okt. 2019707,00707,00694,00702,00702,00187.668
09. Okt. 2019709,50713,50701,00702,00702,00415.097
08. Okt. 2019714,00718,00707,50709,50709,50219.458
07. Okt. 2019714,00728,00708,00711,00711,00200.010
04. Okt. 2019711,00719,50710,50717,00717,00114.671
03. Okt. 2019735,00735,00711,00711,00711,00182.067
02. Okt. 2019741,50746,00722,50722,50722,50362.592
*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