Lancashire Holdings Ltd (LRE)

LRE
🏛️ Vereinigtes Königreich →
663.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 566.24 577.03 559.39 573.50 0.1M
2022-12-29 586.74 586.74 567.33 570.86 0.2M
2022-12-28 573.50 577.03 567.33 574.39 0.2M
2022-12-23 575.71 579.24 562.47 563.36 0.3M
2022-12-22 557.18 569.09 554.98 569.09 0.4M
2022-12-21 547.90 554.98 538.18 553.21 2.9M
2022-12-20 519.24 545.71 519.24 545.71 0.2M
2022-12-19 518.36 540.86 518.36 531.15 0.5M
2022-12-16 551.45 551.45 524.09 531.15 0.9M
2022-12-15 528.51 543.95 528.51 539.09 0.2M
2022-12-14 534.68 539.98 532.92 536.89 0.3M
2022-12-13 538.65 552.33 535.12 537.33 0.6M
2022-12-12 536.89 544.39 521.89 542.62 0.3M
2022-12-09 541.74 541.74 524.54 532.92 0.3M
2022-12-08 543.95 547.92 534.24 539.09 0.5M
2022-12-07 540.86 540.86 523.21 531.15 0.5M
2022-12-06 518.80 533.80 510.86 533.80 1.6M
2022-12-05 523.21 529.83 523.21 529.39 0.2M
2022-12-02 538.21 538.21 520.12 523.65 0.8M
2022-12-01 533.80 538.21 519.68 534.68 0.7M
2022-11-30 535.12 535.12 516.15 523.65 0.8M
2022-11-29 523.88 531.15 518.80 530.27 0.5M
2022-11-28 518.36 529.83 518.36 524.98 0.3M
2022-11-25 526.76 535.12 521.45 528.06 0.4M
2022-11-24 536.01 536.01 521.89 527.18 0.1M
2022-11-23 524.54 537.33 524.54 525.42 0.3M
2022-11-22 529.39 538.21 521.89 533.80 0.9M
2022-11-21 510.42 520.57 510.42 520.57 0.5M
2022-11-18 511.07 518.80 506.01 513.51 0.2M
2022-11-17 481.74 506.89 481.74 506.89 2.5M
2022-11-16 491.01 494.54 486.60 493.65 0.2M
2022-11-15 509.98 509.98 492.77 497.62 0.3M
2022-11-14 493.65 515.27 493.65 511.30 0.5M
2022-11-11 518.36 519.68 503.80 503.80 0.4M
2022-11-10 492.33 514.39 492.33 512.18 0.3M
2022-11-09 495.42 510.42 495.42 504.24 0.3M
2022-11-08 515.71 515.71 492.77 503.80 1.0M
2022-11-07 508.21 517.48 497.18 511.74 0.8M
2022-11-04 502.92 502.92 476.45 502.48 3.4M
2022-11-03 455.72 512.18 455.72 491.45 1.7M
2022-11-02 461.89 472.04 448.66 464.98 2.8M
2022-11-01 447.33 456.16 438.16 452.63 2.4M
2022-10-31 435.51 440.45 425.10 436.92 0.7M
2022-10-28 415.22 427.04 414.69 427.04 0.4M
2022-10-27 422.45 430.22 417.33 425.45 0.3M
2022-10-26 414.69 430.39 414.69 427.04 0.3M
2022-10-25 409.39 420.51 406.57 420.51 0.5M
2022-10-24 413.10 414.33 406.92 410.28 0.4M
2022-10-21 410.63 418.57 400.75 407.45 0.6M
2022-10-20 416.45 426.69 415.75 420.86 0.7M
2022-10-19 434.45 434.45 419.10 426.69 0.5M
2022-10-18 447.77 449.10 431.27 431.27 0.6M
2022-10-17 430.75 445.13 430.75 445.13 1.8M
2022-10-14 432.33 440.98 429.69 433.57 0.8M
2022-10-13 435.51 435.51 410.81 428.10 1.1M
2022-10-12 440.10 440.10 426.86 431.10 0.5M
2022-10-11 431.45 436.39 419.45 435.69 0.4M
2022-10-10 430.75 438.33 419.98 427.92 0.2M
2022-10-07 447.33 447.33 429.51 441.16 0.4M
2022-10-06 442.04 454.39 437.45 448.66 0.6M
2022-10-05 446.45 451.30 442.04 449.98 0.3M
2022-10-04 428.80 457.04 421.56 449.98 0.6M
2022-10-03 444.69 444.69 421.75 428.80 0.8M
2022-09-30 444.24 452.63 429.16 438.51 1.8M
2022-09-29 444.69 448.66 436.39 446.01 0.8M
2022-09-28 445.13 446.01 430.57 444.24 1.0M
2022-09-27 446.45 456.16 440.63 445.57 0.6M
2022-09-26 457.92 463.21 450.42 455.72 0.6M
2022-09-23 468.95 477.33 461.89 468.07 0.6M
2022-09-22 472.92 479.10 465.86 472.48 0.6M
2022-09-21 463.66 478.66 463.66 476.89 1.2M
2022-09-20 470.27 480.42 464.98 467.19 0.3M
2022-09-16 475.13 486.15 474.68 481.74 1.0M
2022-09-15 470.71 483.95 470.71 481.74 0.8M
2022-09-14 480.86 483.95 471.60 472.92 0.4M
2022-09-13 472.92 486.15 467.19 483.07 0.6M
2022-09-12 462.77 467.19 452.19 465.42 0.3M
2022-09-09 448.66 457.48 443.80 454.39 0.5M
2022-09-08 439.22 455.72 436.75 443.36 0.7M
2022-09-07 436.57 444.24 429.51 441.60 0.4M
2022-09-06 412.92 434.98 412.92 434.10 0.5M
2022-09-05 413.28 422.10 410.98 415.92 0.4M
2022-09-02 404.98 424.92 404.98 423.51 1.5M
2022-09-01 431.98 432.33 411.86 415.04 1.0M
2022-08-31 411.86 437.98 411.86 435.51 0.9M
2022-08-30 413.28 425.98 413.28 422.10 0.4M
2022-08-26 437.63 438.84 421.57 422.45 0.9M
2022-08-25 426.16 436.39 426.16 432.69 0.3M
2022-08-24 428.45 435.51 426.16 430.04 0.5M
2022-08-23 424.04 433.39 424.04 427.92 0.6M
2022-08-22 431.98 434.98 427.04 431.45 0.3M
2022-08-19 441.16 441.16 428.98 433.04 1.3M
2022-08-18 436.04 436.04 422.80 432.86 0.3M
2022-08-17 433.04 437.27 422.98 427.22 2.7M
2022-08-16 412.39 428.63 412.39 424.39 0.3M
2022-08-15 428.80 428.80 420.69 422.28 0.3M
2022-08-12 415.57 425.63 415.39 425.45 0.5M
2022-08-11 418.92 420.33 409.92 415.57 0.8M
2022-08-10 398.37 416.63 382.39 414.69 0.7M
2022-08-09 389.27 403.66 389.27 402.51 0.3M
2022-08-08 394.75 399.34 392.63 393.69 0.4M
2022-08-05 388.04 395.81 382.90 392.98 0.3M
2022-08-04 379.92 397.22 379.92 388.75 2.3M
2022-08-03 386.45 390.34 383.28 388.39 3.2M
2022-08-02 394.39 394.39 382.57 388.92 0.2M
2022-08-01 398.81 398.81 386.81 389.10 0.3M
2022-07-29 379.22 396.69 379.22 392.81 0.6M
2022-07-28 383.45 391.75 381.25 389.98 1.8M
2022-07-27 387.34 398.10 376.75 382.92 1.0M
2022-07-26 375.34 385.39 374.45 377.10 0.8M
2022-07-25 363.69 381.16 363.69 376.04 0.5M
2022-07-22 357.69 381.34 355.66 371.28 0.8M
2022-07-21 346.22 355.40 346.22 354.34 0.2M
2022-07-20 360.87 362.10 353.45 353.98 1.3M
2022-07-19 348.51 360.87 345.51 357.34 0.3M
2022-07-18 349.40 355.22 347.10 352.40 0.3M
2022-07-15 344.98 358.93 344.98 348.87 0.5M
2022-07-14 358.75 358.75 343.75 352.75 2.2M
2022-07-13 351.87 358.22 348.51 350.28 0.3M
2022-07-12 360.51 360.51 353.63 360.34 1.4M
2022-07-11 356.81 367.22 356.81 359.45 0.4M
2022-07-08 355.22 366.16 354.16 364.40 0.3M
2022-07-07 345.87 356.28 343.75 355.75 0.4M
2022-07-06 349.22 355.75 343.22 343.40 0.8M
2022-07-05 344.81 347.63 335.63 343.40 1.7M
2022-07-04 347.46 352.75 343.75 343.75 4.5M
2022-07-01 351.16 353.98 343.40 347.46 2.2M
2022-06-30 340.22 355.75 340.04 355.75 1.3M
2022-06-29 348.87 352.93 337.57 347.81 0.6M
2022-06-28 340.40 341.98 335.46 340.93 6.2M
2022-06-27 342.34 344.81 331.57 334.22 0.9M
2022-06-24 329.63 337.75 326.10 337.75 0.3M
2022-06-23 333.51 335.81 327.87 332.81 0.3M
2022-06-22 329.81 335.46 325.93 332.81 0.5M
2022-06-21 345.51 347.63 336.34 337.75 1.2M
2022-06-20 340.40 347.10 337.04 343.22 0.4M
2022-06-17 332.99 340.75 323.28 336.87 0.8M
2022-06-16 335.28 336.69 323.81 325.22 0.8M
2022-06-15 336.16 341.10 331.22 338.46 0.5M
2022-06-14 337.04 337.04 325.22 327.51 1.0M
2022-06-13 325.57 329.81 319.93 327.34 0.5M
2022-06-10 339.69 340.75 329.46 330.87 0.7M
2022-06-09 343.57 349.93 337.75 341.10 0.5M
2022-06-08 347.28 347.28 337.75 340.40 0.4M
2022-06-07 341.10 349.75 338.99 346.40 1.5M
2022-06-06 344.10 351.69 342.51 348.51 0.3M
2022-06-01 351.87 353.28 340.93 341.10 0.3M
2022-05-31 352.93 354.87 343.75 349.75 0.7M
2022-05-30 367.57 367.57 351.69 355.40 0.3M
2022-05-27 364.93 364.93 355.57 359.63 0.3M
2022-05-26 345.34 356.81 344.98 355.57 1.4M
2022-05-25 351.43 356.45 341.10 345.69 0.3M
2022-05-24 346.75 354.16 344.98 350.98 0.6M
2022-05-23 351.34 357.34 349.40 354.87 0.4M
2022-05-20 335.28 353.28 335.28 348.16 0.4M
2022-05-19 346.40 354.69 337.93 342.34 0.3M
2022-05-18 357.87 364.57 353.10 356.28 1.4M
2022-05-17 352.40 361.75 352.40 358.22 2.7M
2022-05-16 352.57 358.93 348.51 357.51 0.7M
2022-05-13 347.10 347.10 338.28 346.75 0.5M
2022-05-12 342.69 344.98 327.07 340.57 1.0M
2022-05-11 349.22 349.40 338.28 346.93 1.0M
2022-05-10 356.45 356.45 340.22 342.51 0.5M
2022-05-09 344.98 355.66 344.98 350.63 0.5M
2022-05-06 348.09 354.87 341.81 351.34 0.7M
2022-05-05 379.39 379.92 344.63 344.63 0.6M
2022-05-04 416.00 427.80 416.00 424.00 1.1M
2022-05-03 428.60 431.80 422.40 428.40 1.8M
2022-04-29 430.60 430.60 418.00 424.20 0.7M
2022-04-28 412.00 452.60 412.00 423.60 1.7M
2022-04-27 388.20 408.00 380.40 398.60 1.0M
2022-04-26 367.20 392.20 367.20 387.00 0.9M
2022-04-25 378.60 381.40 360.40 377.80 1.9M
2022-04-22 392.80 393.60 384.70 388.80 1.2M
2022-04-21 421.40 421.40 384.80 393.40 1.4M
2022-04-20 398.80 412.60 398.80 410.00 1.2M
2022-04-19 414.40 419.60 401.00 406.40 0.7M
2022-04-14 422.00 424.45 414.60 418.20 2.5M
2022-04-13 437.40 437.40 412.60 416.40 1.0M
2022-04-12 420.00 432.40 420.00 424.80 0.4M
2022-04-11 424.80 433.20 424.80 430.20 0.3M
2022-04-08 428.40 434.20 427.60 429.40 0.7M
2022-04-07 430.00 438.00 424.60 428.40 0.4M
2022-04-06 433.00 440.20 431.00 431.00 0.5M
2022-04-05 428.00 434.60 424.00 431.40 1.0M
2022-04-04 451.40 451.40 430.40 432.60 0.4M
2022-04-01 443.40 456.20 439.00 441.80 1.5M
2022-03-31 415.00 435.40 415.00 432.00 2.0M
2022-03-30 411.60 426.20 411.60 422.40 1.5M
2022-03-29 403.00 423.20 399.80 423.00 0.9M
2022-03-28 406.80 406.80 390.00 400.00 2.9M
2022-03-25 394.60 406.20 392.00 405.00 0.5M
2022-03-24 389.60 395.00 377.80 394.60 0.7M
2022-03-23 396.80 399.60 389.60 393.20 0.5M
2022-03-22 375.00 398.80 375.00 398.80 2.1M
2022-03-21 390.60 390.60 373.20 377.40 0.7M
2022-03-18 399.20 399.20 378.00 382.20 1.0M
2022-03-17 388.20 397.20 379.60 389.00 1.2M
2022-03-16 381.80 393.40 372.80 384.60 1.5M
2022-03-15 396.00 398.00 371.60 372.00 2.4M
2022-03-14 378.40 405.20 378.40 402.00 0.9M
2022-03-11 387.00 394.60 376.60 389.60 1.1M
2022-03-10 386.20 386.40 375.80 376.00 1.0M
2022-03-09 347.00 380.60 345.20 380.60 1.3M
2022-03-08 362.80 364.20 342.40 346.60 2.0M
2022-03-07 370.00 371.80 344.00 354.40 2.8M
2022-03-04 404.00 407.60 368.80 377.00 1.2M
2022-03-03 435.60 440.60 395.60 401.80 1.2M
2022-03-02 453.40 453.40 429.60 439.60 1.7M
2022-03-01 473.20 475.60 437.50 447.00 1.0M
2022-02-28 473.80 479.80 468.00 471.80 1.3M
2022-02-25 480.00 480.00 463.30 478.40 1.3M
2022-02-24 480.80 485.80 467.80 467.80 0.7M
2022-02-23 492.20 502.00 491.60 492.60 0.6M
2022-02-22 497.80 503.50 489.60 494.00 0.5M
2022-02-21 511.00 514.00 496.40 504.00 0.5M
2022-02-18 529.50 529.50 507.25 509.00 0.4M
2022-02-17 537.00 537.50 519.00 519.00 0.6M
2022-02-16 535.00 541.54 530.95 537.00 1.6M
2022-02-15 529.00 534.00 526.00 532.50 1.3M
2022-02-14 547.50 547.50 524.50 532.00 1.4M
2022-02-11 528.00 548.00 528.00 548.00 0.7M
2022-02-10 547.00 550.00 526.00 539.50 0.4M
2022-02-09 530.50 549.00 530.50 542.50 0.4M
2022-02-08 540.00 544.00 527.50 531.50 0.6M
2022-02-07 539.00 548.00 536.00 543.50 0.4M
2022-02-04 553.00 553.50 534.50 538.50 0.3M
2022-02-03 550.33 551.00 543.50 548.00 0.4M
2022-02-02 544.50 555.50 544.50 549.00 0.4M
2022-02-01 560.00 560.00 544.00 544.00 0.3M
2022-01-31 556.50 556.50 538.00 547.00 0.3M
2022-01-28 545.00 556.00 536.50 543.50 0.6M
2022-01-27 524.00 541.53 524.00 538.50 0.3M
2022-01-26 536.50 547.50 534.50 534.50 0.2M
2022-01-25 526.50 536.00 519.50 533.00 0.4M
2022-01-24 520.00 530.50 517.50 522.50 0.4M
2022-01-21 536.50 541.50 527.50 529.00 0.5M
2022-01-20 555.00 563.50 537.50 542.00 0.6M
2022-01-19 532.50 554.00 532.50 552.50 1.2M
2022-01-18 533.00 541.50 529.00 540.50 0.3M
2022-01-17 528.50 542.00 526.00 541.50 0.3M
2022-01-14 529.00 533.00 525.00 526.50 0.2M
2022-01-13 518.00 526.50 515.75 526.50 0.8M
2022-01-12 535.49 535.49 513.50 516.00 0.4M
2022-01-11 530.00 547.50 527.00 527.00 0.5M
2022-01-10 530.00 542.75 530.00 537.00 1.3M
2022-01-07 530.00 542.00 530.00 538.00 0.3M
2022-01-06 536.99 546.50 536.50 539.50 0.3M
2022-01-05 540.00 548.01 534.50 546.00 0.5M
2022-01-04 535.00 537.00 527.00 534.50 3.0M