619.00p-5.00 (-0.80%)28 Mar 2024, 18:10
Lancashire Holdings Limited Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 28, 2024 | 609.00p | 625.00p | 609.00p | 619.00p | 613,642 |
Mar 27, 2024 | 635.00p | 635.00p | 620.00p | 624.00p | 2,070,046 |
Mar 26, 2024 | 614.00p | 626.50p | 613.50p | 622.50p | 1,713,177 |
Mar 25, 2024 | 642.50p | 642.50p | 618.00p | 625.00p | 540,593 |
Mar 22, 2024 | 625.00p | 636.00p | 622.18p | 629.00p | 420,206 |
Mar 21, 2024 | 670.00p | 673.00p | 629.00p | 630.50p | 4,474,796 |
Mar 20, 2024 | 649.50p | 662.00p | 640.26p | 662.00p | 2,528,804 |
Mar 19, 2024 | 639.50p | 648.00p | 636.50p | 642.00p | 416,668 |
Mar 18, 2024 | 626.00p | 646.00p | 619.38p | 640.50p | 4,187,209 |
Mar 15, 2024 | 614.50p | 619.50p | 606.55p | 615.50p | 2,606,639 |
Mar 14, 2024 | 614.00p | 617.50p | 605.39p | 606.00p | 543,110 |
Mar 13, 2024 | 661.00p | 661.50p | 647.00p | 648.00p | 582,499 |
Mar 12, 2024 | 636.50p | 659.95p | 634.50p | 657.50p | 564,712 |
Mar 11, 2024 | 644.00p | 644.00p | 624.50p | 634.00p | 1,276,407 |
Mar 8, 2024 | 644.00p | 644.00p | 624.50p | 629.00p | 9,667,383 |
Mar 7, 2024 | 663.50p | 683.00p | 640.50p | 640.50p | 1,132,913 |
Mar 6, 2024 | 672.50p | 677.00p | 623.50p | 670.00p | 2,664,804 |
Mar 5, 2024 | 661.00p | 671.50p | 655.50p | 671.50p | 462,440 |
Mar 4, 2024 | 675.00p | 675.00p | 658.00p | 661.00p | 291,377 |
Mar 1, 2024 | 666.50p | 666.50p | 654.50p | 659.00p | 342,231 |
Feb 29, 2024 | 649.00p | 668.50p | 649.00p | 651.00p | 826,727 |
Feb 28, 2024 | 636.50p | 653.00p | 636.50p | 646.50p | 391,056 |
Feb 27, 2024 | 655.00p | 662.00p | 647.50p | 651.00p | 202,809 |
Feb 26, 2024 | 648.00p | 655.50p | 639.00p | 655.00p | 901,272 |
Feb 23, 2024 | 655.50p | 658.00p | 644.00p | 653.50p | 671,556 |
Feb 22, 2024 | 628.00p | 660.50p | 628.00p | 652.00p | 2,547,695 |
Feb 21, 2024 | 625.00p | 632.50p | 617.50p | 618.00p | 653,808 |
Feb 20, 2024 | 619.00p | 621.00p | 612.50p | 620.50p | 540,933 |
Feb 19, 2024 | 627.00p | 634.00p | 617.00p | 620.00p | 203,960 |
Feb 16, 2024 | 643.00p | 643.00p | 623.50p | 632.00p | 418,914 |
Feb 15, 2024 | 645.50p | 645.50p | 626.50p | 631.00p | 158,071 |
Feb 14, 2024 | 639.50p | 642.50p | 628.50p | 630.50p | 198,402 |
Feb 13, 2024 | 645.00p | 645.50p | 632.77p | 637.50p | 987,942 |
Feb 12, 2024 | 639.00p | 640.00p | 625.00p | 638.00p | 996,470 |
Feb 9, 2024 | 630.00p | 630.00p | 618.00p | 624.50p | 285,373 |
Feb 8, 2024 | 626.50p | 643.00p | 623.50p | 625.50p | 216,756 |
Feb 7, 2024 | 617.50p | 622.50p | 611.00p | 620.00p | 567,009 |
Feb 6, 2024 | 611.50p | 616.50p | 606.50p | 615.00p | 156,008 |
Feb 5, 2024 | 611.00p | 619.00p | 607.50p | 612.50p | 413,506 |
Feb 2, 2024 | 603.00p | 609.50p | 591.50p | 609.50p | 304,825 |
Feb 1, 2024 | 616.50p | 616.50p | 596.00p | 596.00p | 812,660 |
Jan 31, 2024 | 590.00p | 607.00p | 586.00p | 607.00p | 699,130 |
Jan 30, 2024 | 598.50p | 598.50p | 585.50p | 587.00p | 255,059 |
Jan 29, 2024 | 598.50p | 601.50p | 584.50p | 585.00p | 1,230,094 |
Jan 26, 2024 | 587.00p | 605.50p | 587.00p | 603.00p | 358,085 |
Jan 25, 2024 | 575.00p | 601.50p | 575.00p | 601.50p | 597,021 |
Jan 24, 2024 | 607.50p | 607.50p | 586.00p | 588.00p | 255,027 |
Jan 23, 2024 | 607.50p | 607.50p | 585.00p | 593.50p | 234,878 |
Jan 22, 2024 | 612.50p | 612.50p | 598.50p | 600.00p | 417,697 |
Jan 19, 2024 | 603.00p | 603.00p | 593.50p | 598.00p | 202,291 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 134.50 | 15.65 |
Ao World PLC | 100.80 | 12.19 |
Spirent Communications PLC | 200.00 | 11.73 |
Hipgnosis Songs Fund Limited | 69.00 | 8.32 |
Diversified Energy Company PLC | 948.00 | 6.22 |
Elementis PLC | 148.40 | 5.85 |
Fallers
Company | Price | % Chg |
---|---|---|
Ithaca Energy PLC | 133.00 | -8.65 |
M&G PLC | 220.50 | -6.09 |
Carnival PLC | 1,169.50 | -5.42 |
Smith & Nephew PLC | 991.60 | -4.97 |
Moneysupermarket.Com Group PLC | 219.80 | -3.43 |
Balanced Commercial Property Trust Limited | 81.40 | -3.10 |
Risers/fallers data from previous trading day.