LRE.L - Lancashire Holdings Limited

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Juli 2020846,00846,00823,00831,50831,50538.560
02. Juli 2020821,50837,00818,00826,00826,00586.768
01. Juli 2020817,50825,50810,00810,00810,00428.352
30. Juni 2020807,00818,00801,50809,00809,00408.585
29. Juni 2020799,00814,50799,00811,50811,50990.485
26. Juni 2020819,00819,00799,00805,00805,00417.168
25. Juni 2020790,00804,00788,00803,00803,00786.889
24. Juni 2020828,00847,00801,50801,50801,50976.133
23. Juni 2020848,00851,50835,00850,00850,00765.395
22. Juni 2020840,00843,00827,00840,00840,00674.847
19. Juni 2020813,50847,50805,50847,50847,502.204.038
18. Juni 2020794,00811,50794,00808,00808,00406.080
17. Juni 2020782,50807,00782,50800,00800,00817.772
16. Juni 2020785,00805,50785,00800,00800,00899.279
15. Juni 2020778,50807,60776,50786,00786,001.045.840
12. Juni 2020778,00809,50775,00784,00784,007.114.729
11. Juni 2020779,00813,00771,50787,00787,002.899.313
10. Juni 2020730,00804,50726,00789,50789,504.783.555
09. Juni 2020725,50735,66717,00726,00726,00278.666
08. Juni 2020762,50776,00736,00740,00740,00424.102
05. Juni 2020775,50782,00763,50770,00770,001.370.076
04. Juni 2020755,50772,00749,06766,50766,501.119.330
03. Juni 2020716,00762,61715,69760,00760,002.577.274
02. Juni 2020699,50713,50688,50713,50713,501.018.501
01. Juni 2020689,00699,00677,00683,00683,00382.546
29. Mai 2020679,00683,00673,50679,50679,50584.692
28. Mai 2020711,00718,50680,50684,00684,00514.739
27. Mai 2020678,50705,00670,00704,00704,00720.885
26. Mai 2020670,00672,00659,00668,00668,00484.992
22. Mai 2020642,50659,00639,00659,00659,00308.267
21. Mai 2020635,00657,00635,00650,50650,501.112.161
20. Mai 2020630,00647,50626,50646,50646,50497.615
19. Mai 2020606,00634,00606,00634,00634,00432.854
18. Mai 2020600,00615,50600,00605,50605,50221.127
15. Mai 2020615,00616,00599,00602,00602,00322.250
14. Mai 2020597,00605,00591,50601,50601,50556.414
13. Mai 2020606,00615,50606,00610,00610,00265.240
12. Mai 2020631,50633,00608,50613,50613,50558.426
11. Mai 2020633,50638,00623,00638,00638,00808.651
07. Mai 2020630,00630,00613,50624,00624,00588.081
07. Mai 20208 Dividende
06. Mai 2020614,00623,50610,00615,00607,00382.081
05. Mai 2020614,00614,00598,00608,50600,58394.375
04. Mai 2020598,00606,00590,00604,00596,14454.279
01. Mai 2020601,00612,00590,00608,50600,58294.301
30. Apr. 2020600,50620,00594,50612,00604,04623.141
29. Apr. 2020575,00609,00575,00596,00588,25339.996
28. Apr. 2020571,50596,26571,50585,00577,39798.392
27. Apr. 2020576,00582,50567,00576,50569,00565.829
24. Apr. 2020553,50581,50549,72566,50559,13795.293
23. Apr. 2020588,00588,00559,50560,00552,72431.467
22. Apr. 2020567,00588,50567,00576,00568,51371.483
21. Apr. 2020577,50590,00576,50578,00570,48273.363
20. Apr. 2020607,00619,00585,50588,00580,35262.048
17. Apr. 2020598,50606,00586,50601,00593,18534.714
16. Apr. 2020585,00602,00581,50588,50580,84324.235
15. Apr. 2020610,00613,00570,00587,00579,36327.433
14. Apr. 2020646,00652,50607,00607,50599,60390.296
09. Apr. 2020642,50659,50631,50639,00630,69435.226
08. Apr. 2020615,50637,00608,50632,50624,272.609.991
07. Apr. 2020613,50625,00599,00613,50605,52279.315
06. Apr. 2020596,50609,50590,50605,00597,13288.873
03. Apr. 2020587,50604,00572,00589,00581,34196.795
02. Apr. 2020607,50607,50582,00592,00584,30290.640
01. Apr. 2020615,50615,50589,19593,50585,78723.101
31. März 2020625,50631,50599,30620,50612,43568.574
30. März 2020639,00639,00599,30615,00607,00445.887
27. März 2020626,00627,00596,50627,00618,84400.563
26. März 2020581,00618,00570,12618,00609,96949.684
25. März 2020604,00645,50585,00594,00586,27592.949
24. März 2020555,00603,50555,00603,50595,65632.563
23. März 2020575,00599,50547,00550,00542,85589.303
20. März 2020540,50603,50540,00595,00587,261.264.364
19. März 2020554,50554,50481,00528,00521,131.265.960
18. März 2020567,00575,50522,50560,00552,721.326.781
17. März 2020632,50640,00570,00579,00571,47628.911
16. März 2020660,00660,00590,39617,50609,47935.094
13. März 2020664,00681,00641,00644,50636,12598.726
12. März 2020687,50687,50631,50652,50644,011.265.892
11. März 2020703,00703,00685,50701,00691,88846.350
10. März 2020682,00703,00681,50690,00681,02987.403
09. März 2020700,00700,00665,00679,50670,661.090.159
06. März 2020720,50720,50704,00716,50707,18827.858
05. März 2020730,50730,50706,00722,00712,611.749.309
04. März 2020745,50745,50721,50726,00716,56355.233
03. März 2020734,00741,50728,00728,00718,53940.737
02. März 2020724,50750,50720,00725,00715,57470.026
28. Feb. 2020730,00740,50719,50724,50715,081.539.141
27. Feb. 2020760,00770,00740,00740,00730,37514.343
26. Feb. 2020799,50799,50768,50775,00764,92365.859
25. Feb. 2020816,50816,50786,50791,00780,71392.023
24. Feb. 2020804,00804,00789,00798,50788,11278.975
21. Feb. 2020808,00816,50796,50807,00796,50347.406
20. Feb. 2020797,00802,50792,50798,00787,62281.548
19. Feb. 2020799,00804,00791,50798,00787,62343.113
18. Feb. 2020796,50806,00792,00793,50783,181.417.162
17. Feb. 2020802,50803,00792,00795,50785,15343.318
14. Feb. 2020769,50802,50769,00793,00782,68459.026
13. Feb. 2020784,00827,00780,50788,50778,24822.180
12. Feb. 2020775,00779,00754,50772,00761,96294.600
*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