£5,983
0,73%
Echtzeit-Aktienkurs Lancashire Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Lancashire Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 5,91 | 6,00 | 5,91 | 5,98 | 0,67% | 47.270,00 |
| 05.06.2025 | 5,94 | 6,01 | 5,93 | 5,94 | -0,17% | 43.624,00 |
| 04.06.2025 | 5,86 | 5,97 | 5,86 | 5,95 | 1,19% | 91.268,00 |
| 03.06.2025 | 6,00 | 6,01 | 5,84 | 5,88 | -2,16% | 55.848,00 |
| 02.06.2025 | 5,99 | 6,04 | 5,94 | 6,01 | -0,58% | 59.234,00 |
| 30.05.2025 | 5,98 | 6,08 | 5,98 | 6,05 | 0,42% | 104.903,00 |
| 29.05.2025 | 6,00 | 6,06 | 5,98 | 6,02 | 0,17% | 59.887,00 |
| 28.05.2025 | 6,03 | 6,07 | 6,00 | 6,01 | -0,50% | 53.637,00 |
| 27.05.2025 | 5,99 | 6,04 | 5,94 | 6,04 | -0,86% | 19.699,00 |
| 26.05.2025 | 6,13 | 6,17 | 6,01 | 6,09 | 2,40% | - |
| 23.05.2025 | 6,02 | 6,03 | 5,87 | 5,95 | -1,98% | 80.327,00 |
| 22.05.2025 | 5,90 | 6,09 | 5,86 | 6,07 | 2,02% | 48.170,00 |
| 21.05.2025 | 5,95 | 5,98 | 5,93 | 5,95 | -0,08% | 12.600,00 |
| 20.05.2025 | 5,95 | 5,99 | 5,92 | 5,96 | 0,85% | 74.292,00 |
| 19.05.2025 | 5,95 | 5,95 | 5,88 | 5,91 | -1,25% | 134.851,00 |
| 16.05.2025 | 6,09 | 6,09 | 5,96 | 5,98 | -1,16% | 46.031,00 |
| 15.05.2025 | 6,10 | 6,17 | 6,05 | 6,05 | -2,10% | 154.873,00 |
| 14.05.2025 | 6,03 | 6,20 | 6,02 | 6,18 | 3,52% | 106.743,00 |
| 13.05.2025 | 5,84 | 6,06 | 5,80 | 5,97 | 1,70% | 218.383,00 |
| 12.05.2025 | 5,77 | 5,87 | 5,75 | 5,87 | 2,44% | 266.641,00 |
| 09.05.2025 | 5,79 | 5,79 | 5,73 | 5,73 | -0,69% | 46.685,00 |
| 08.05.2025 | 5,89 | 5,91 | 5,77 | 5,77 | -1,20% | 93.722,00 |
| 07.05.2025 | 5,85 | 5,87 | 5,79 | 5,84 | -0,68% | 39.829,00 |
| 06.05.2025 | 5,84 | 5,96 | 5,84 | 5,88 | 1,48% | 68.130,00 |
| 05.05.2025 | 5,76 | 5,80 | 5,74 | 5,79 | 0,07% | - |
| 02.05.2025 | 5,78 | 5,84 | 5,63 | 5,79 | 0,35% | 113.483,00 |
| 01.05.2025 | 5,62 | 5,80 | 5,62 | 5,77 | 3,59% | 78.479,00 |
| 30.04.2025 | 5,64 | 5,64 | 5,53 | 5,57 | -0,18% | 102.516,00 |
| 29.04.2025 | 5,52 | 5,59 | 5,43 | 5,58 | 0,00% | 80.776,00 |
| 28.04.2025 | 5,70 | 5,70 | 5,58 | 5,58 | -2,11% | 50.441,00 |
| 25.04.2025 | 5,80 | 5,81 | 5,68 | 5,70 | -2,23% | 63.210,00 |
| 24.04.2025 | 5,89 | 5,94 | 5,78 | 5,83 | -0,85% | 78.834,00 |
| 23.04.2025 | 5,91 | 6,00 | 5,87 | 5,88 | -0,42% | 147.405,00 |
| 22.04.2025 | 5,95 | 5,96 | 5,90 | 5,91 | 0,08% | 16.294,00 |
| 17.04.2025 | 5,83 | 5,91 | 5,81 | 5,90 | 1,03% | 14.025,00 |
| 16.04.2025 | 5,76 | 5,85 | 5,73 | 5,84 | 0,86% | 21.668,00 |
| 15.04.2025 | 5,63 | 5,81 | 5,63 | 5,79 | 2,48% | 24.443,00 |
| 14.04.2025 | 5,64 | 5,69 | 5,62 | 5,65 | 2,17% | 10.143,00 |
| 11.04.2025 | 5,57 | 5,60 | 5,51 | 5,53 | -0,54% | 47.012,00 |
| 10.04.2025 | 5,65 | 5,70 | 5,56 | 5,56 | 3,15% | 67.598,00 |
| 09.04.2025 | 5,34 | 5,42 | 5,23 | 5,39 | -0,55% | 66.695,00 |
| 08.04.2025 | 5,28 | 5,52 | 5,26 | 5,42 | 4,03% | 71.864,00 |
| 07.04.2025 | 5,16 | 5,39 | 5,09 | 5,21 | -4,67% | 77.238,00 |
| 04.04.2025 | 5,80 | 5,80 | 5,47 | 5,47 | -6,58% | 89.511,00 |
| 03.04.2025 | 5,76 | 5,88 | 5,76 | 5,85 | 0,69% | 68.204,00 |
| 02.04.2025 | 5,89 | 5,89 | 5,75 | 5,81 | -2,02% | 55.411,00 |
| 01.04.2025 | 5,83 | 5,96 | 5,81 | 5,93 | 2,24% | 100.657,00 |
| 31.03.2025 | 5,74 | 5,82 | 5,74 | 5,80 | -0,34% | 115.583,00 |
| 28.03.2025 | 5,88 | 5,88 | 5,80 | 5,82 | -0,85% | 72.986,00 |
| 27.03.2025 | 5,78 | 5,87 | 5,70 | 5,87 | 1,38% | 52.554,00 |
| 26.03.2025 | 5,77 | 5,82 | 5,73 | 5,79 | 0,87% | 106.092,00 |
| 25.03.2025 | 5,71 | 5,76 | 5,68 | 5,74 | 1,06% | 143.645,00 |
| 24.03.2025 | 5,57 | 5,69 | 5,57 | 5,68 | 1,25% | 129.429,00 |
| 21.03.2025 | 5,54 | 5,63 | 5,48 | 5,61 | 0,54% | 207.653,00 |
| 20.03.2025 | 5,68 | 5,71 | 5,57 | 5,58 | -1,41% | 52.807,00 |
| 19.03.2025 | 5,70 | 5,74 | 5,64 | 5,66 | -1,22% | 54.913,00 |
| 18.03.2025 | 5,79 | 5,84 | 5,70 | 5,73 | -1,38% | 117.287,00 |
| 17.03.2025 | 5,79 | 5,81 | 5,74 | 5,81 | 0,52% | 20.751,00 |
| 14.03.2025 | 5,68 | 5,79 | 5,68 | 5,78 | 1,94% | 36.028,00 |
| 13.03.2025 | 5,71 | 5,78 | 5,67 | 5,67 | -4,55% | 201.051,00 |
| 12.03.2025 | 5,89 | 5,98 | 5,89 | 5,94 | 0,85% | 33.333,00 |
| 11.03.2025 | 5,95 | 5,99 | 5,85 | 5,89 | -2,48% | 167.620,00 |
| 10.03.2025 | 6,01 | 6,08 | 5,96 | 6,04 | 1,00% | 108.137,00 |
| 07.03.2025 | 5,82 | 6,03 | 5,79 | 5,98 | 1,87% | 154.725,00 |
| 06.03.2025 | 5,82 | 5,91 | 5,59 | 5,87 | -5,17% | 337.960,00 |
| 05.03.2025 | 6,20 | 6,32 | 6,19 | 6,19 | -0,48% | 92.198,00 |
| 04.03.2025 | 6,22 | 6,31 | 6,12 | 6,22 | -0,48% | 55.957,00 |
| 03.03.2025 | 6,18 | 6,27 | 6,14 | 6,25 | 0,32% | 40.561,00 |
| 28.02.2025 | 6,01 | 6,25 | 6,00 | 6,23 | 2,98% | 73.254,00 |
| 27.02.2025 | 6,04 | 6,07 | 5,98 | 6,05 | 0,83% | 96.720,00 |
| 26.02.2025 | 5,89 | 6,00 | 5,89 | 6,00 | 2,92% | 59.802,00 |
| 25.02.2025 | 5,75 | 5,84 | 5,75 | 5,83 | 1,22% | 37.060,00 |
| 24.02.2025 | 5,75 | 5,79 | 5,71 | 5,76 | 0,26% | 40.683,00 |
| 21.02.2025 | 5,69 | 5,75 | 5,68 | 5,75 | 0,61% | 68.595,00 |
| 20.02.2025 | 5,85 | 5,86 | 5,69 | 5,71 | -1,30% | 53.866,00 |
| 19.02.2025 | 5,92 | 5,92 | 5,78 | 5,79 | -2,45% | 53.092,00 |
| 18.02.2025 | 6,04 | 6,04 | 5,92 | 5,93 | -1,66% | 49.542,00 |
| 17.02.2025 | 6,16 | 6,16 | 6,01 | 6,03 | -1,63% | 47.899,00 |
| 14.02.2025 | 5,99 | 6,13 | 5,95 | 6,13 | 2,17% | 107.778,00 |
| 13.02.2025 | 6,25 | 6,25 | 5,91 | 6,00 | -4,91% | 174.199,00 |
| 12.02.2025 | 6,32 | 6,37 | 6,29 | 6,31 | 0,40% | 22.145,00 |
| 11.02.2025 | 6,29 | 6,35 | 6,26 | 6,29 | -0,87% | 57.032,00 |
| 10.02.2025 | 6,42 | 6,44 | 6,34 | 6,34 | -0,94% | 25.914,00 |
| 07.02.2025 | 6,39 | 6,47 | 6,38 | 6,40 | 1,27% | 21.578,00 |
| 06.02.2025 | 6,35 | 6,45 | 6,31 | 6,32 | 0,56% | 68.445,00 |
| 05.02.2025 | 6,32 | 6,35 | 6,24 | 6,29 | -1,18% | 60.326,00 |
| 04.02.2025 | 6,34 | 6,36 | 6,28 | 6,36 | -0,47% | 43.179,00 |
| 03.02.2025 | 6,42 | 6,45 | 6,32 | 6,39 | -1,69% | 51.290,00 |
| 31.01.2025 | 6,45 | 6,57 | 6,45 | 6,50 | 0,62% | 68.833,00 |
| 30.01.2025 | 6,60 | 6,60 | 6,44 | 6,46 | -1,22% | 64.175,00 |
| 29.01.2025 | 6,46 | 6,57 | 6,46 | 6,54 | 2,03% | 30.161,00 |
| 28.01.2025 | 6,44 | 6,48 | 6,38 | 6,41 | -0,47% | 43.226,00 |
| 27.01.2025 | 6,43 | 6,50 | 6,41 | 6,44 | 0,16% | 61.384,00 |
| 24.01.2025 | 6,51 | 6,51 | 6,43 | 6,43 | -1,23% | 16.269,00 |
| 23.01.2025 | 6,51 | 6,58 | 6,47 | 6,51 | 0,00% | 46.499,00 |
| 22.01.2025 | 6,58 | 6,65 | 6,51 | 6,51 | 0,00% | 60.786,00 |
| 21.01.2025 | 6,52 | 6,63 | 6,49 | 6,51 | 0,00% | 146.001,00 |
| 20.01.2025 | 6,64 | 6,67 | 6,51 | 6,51 | -1,51% | 39.255,00 |
| 17.01.2025 | 6,61 | 6,65 | 6,51 | 6,61 | 0,61% | 216.348,00 |
| 16.01.2025 | 6,38 | 6,59 | 6,38 | 6,57 | 3,06% | 64.862,00 |