£5,999
0,41%
Echtzeit-Aktienkurs Lancashire Holdings Ltd.
Bid:
Ask:
Aktienkurse zur Lancashire Holdings Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 5,97 | 6,02 | 5,96 | 5,99 | 0,24% | - |
| 03.05.2024 | 6,01 | 6,04 | 5,94 | 5,98 | -1,08% | 26.470,00 |
| 02.05.2024 | 6,07 | 6,12 | 5,88 | 6,04 | -0,49% | 96.588,00 |
| 01.05.2024 | 6,08 | 6,12 | 6,07 | 6,07 | 0,33% | 46.397,00 |
| 30.04.2024 | 6,05 | 6,10 | 5,98 | 6,05 | 0,67% | 26.228,00 |
| 29.04.2024 | 5,93 | 6,04 | 5,85 | 6,01 | 2,56% | 59.312,00 |
| 26.04.2024 | 5,91 | 5,97 | 5,86 | 5,86 | -0,51% | 69.254,00 |
| 25.04.2024 | 5,86 | 5,95 | 5,86 | 5,89 | 0,68% | 64.419,00 |
| 24.04.2024 | 5,92 | 5,93 | 5,81 | 5,85 | -2,17% | 48.089,00 |
| 23.04.2024 | 5,85 | 6,01 | 5,84 | 5,98 | 2,75% | 32.226,00 |
| 22.04.2024 | 5,82 | 5,88 | 5,76 | 5,82 | 1,04% | 43.796,00 |
| 19.04.2024 | 5,66 | 5,77 | 5,60 | 5,76 | 1,95% | 46.768,00 |
| 18.04.2024 | 5,66 | 5,71 | 5,64 | 5,65 | 0,18% | 127.162,00 |
| 17.04.2024 | 5,73 | 5,80 | 5,64 | 5,64 | -1,57% | 101.228,00 |
| 16.04.2024 | 5,73 | 5,79 | 5,68 | 5,73 | -1,72% | 34.147,00 |
| 15.04.2024 | 5,70 | 5,90 | 5,70 | 5,83 | 1,39% | 138.032,00 |
| 12.04.2024 | 6,00 | 6,02 | 5,70 | 5,75 | -4,01% | 179.218,00 |
| 11.04.2024 | 6,07 | 6,09 | 5,94 | 5,99 | -1,32% | 89.874,00 |
| 10.04.2024 | 5,85 | 6,07 | 5,85 | 6,07 | 3,76% | 61.814,00 |
| 09.04.2024 | 6,07 | 6,14 | 5,85 | 5,85 | -3,62% | 62.522,00 |
| 08.04.2024 | 5,96 | 6,09 | 5,85 | 6,07 | 2,53% | 58.924,00 |
| 05.04.2024 | 6,05 | 6,05 | 5,90 | 5,92 | -1,99% | 85.507,00 |
| 04.04.2024 | 6,13 | 6,13 | 5,97 | 6,04 | -0,90% | 110.796,00 |
| 03.04.2024 | 6,10 | 6,12 | 6,02 | 6,10 | 0,74% | 62.152,00 |
| 02.04.2024 | 6,16 | 6,23 | 6,00 | 6,05 | -2,02% | 154.972,00 |
| 28.03.2024 | 6,24 | 6,24 | 6,14 | 6,18 | -0,92% | 157.152,00 |
| 27.03.2024 | 6,25 | 6,30 | 6,21 | 6,23 | 0,20% | 190.222,00 |
| 26.03.2024 | 6,19 | 6,27 | 6,13 | 6,22 | -0,96% | 80.724,00 |
| 25.03.2024 | 6,32 | 6,32 | 6,18 | 6,28 | -0,32% | 39.419,00 |
| 22.03.2024 | 6,31 | 6,36 | 6,23 | 6,30 | -0,63% | 60.341,00 |
| 21.03.2024 | 6,68 | 6,73 | 6,29 | 6,34 | -3,43% | 146.288,00 |
| 20.03.2024 | 6,44 | 6,59 | 6,41 | 6,57 | 2,42% | 68.520,00 |
| 19.03.2024 | 6,43 | 6,48 | 6,36 | 6,41 | 0,55% | 65.017,00 |
| 18.03.2024 | 6,23 | 6,46 | 6,20 | 6,38 | 4,08% | 72.505,00 |
| 15.03.2024 | 6,13 | 6,20 | 6,08 | 6,13 | 0,99% | 58.982,00 |
| 14.03.2024 | 6,12 | 6,15 | 6,06 | 6,07 | -6,43% | 53.190,00 |
| 13.03.2024 | 6,53 | 6,60 | 6,47 | 6,48 | -1,56% | 72.923,00 |
| 12.03.2024 | 6,38 | 6,60 | 6,38 | 6,59 | 3,78% | 88.457,00 |
| 11.03.2024 | 6,38 | 6,38 | 6,25 | 6,35 | 0,48% | 61.082,00 |
| 08.03.2024 | 6,40 | 6,43 | 6,26 | 6,32 | -2,62% | 112.099,00 |
| 07.03.2024 | 6,55 | 6,82 | 6,44 | 6,49 | -2,92% | 152.157,00 |
| 06.03.2024 | 6,76 | 6,76 | 6,28 | 6,68 | -0,15% | 409.430,00 |
| 05.03.2024 | 6,60 | 6,72 | 6,59 | 6,69 | 1,21% | 129.979,00 |
| 04.03.2024 | 6,62 | 6,64 | 6,59 | 6,61 | 0,11% | 45.473,00 |
| 01.03.2024 | 6,58 | 6,66 | 6,55 | 6,60 | 1,43% | 55.136,00 |
| 29.02.2024 | 6,49 | 6,69 | 6,49 | 6,51 | 0,70% | 58.132,00 |
| 28.02.2024 | 6,51 | 6,53 | 6,42 | 6,47 | -0,77% | 68.841,00 |
| 27.02.2024 | 6,60 | 6,64 | 6,47 | 6,52 | -0,58% | 36.064,00 |
| 26.02.2024 | 6,52 | 6,57 | 6,40 | 6,55 | -0,03% | 59.658,00 |
| 23.02.2024 | 6,51 | 6,58 | 6,44 | 6,56 | 0,46% | 36.621,00 |
| 22.02.2024 | 6,35 | 6,59 | 6,35 | 6,53 | 5,58% | 143.731,00 |
| 21.02.2024 | 6,24 | 6,32 | 6,17 | 6,18 | 0,16% | 72.087,00 |
| 20.02.2024 | 6,20 | 6,20 | 6,13 | 6,17 | -0,52% | 77.758,00 |
| 19.02.2024 | 6,31 | 6,32 | 6,18 | 6,20 | -0,89% | 12.620,00 |
| 16.02.2024 | 6,36 | 6,41 | 6,24 | 6,26 | -0,27% | 12.082,00 |
| 15.02.2024 | 6,34 | 6,37 | 6,26 | 6,28 | -0,55% | 35.088,00 |
| 14.02.2024 | 6,41 | 6,41 | 6,28 | 6,31 | -0,86% | 41.772,00 |
| 13.02.2024 | 6,45 | 6,45 | 6,32 | 6,37 | -0,55% | 65.360,00 |
| 12.02.2024 | 6,28 | 6,40 | 6,25 | 6,40 | 2,65% | 23.967,00 |
| 09.02.2024 | 6,22 | 6,27 | 6,18 | 6,24 | -0,04% | 36.145,00 |
| 08.02.2024 | 6,41 | 6,43 | 6,24 | 6,24 | 0,24% | 89.751,00 |
| 07.02.2024 | 6,15 | 6,23 | 6,11 | 6,22 | 1,47% | 48.849,00 |
| 06.02.2024 | 6,11 | 6,17 | 6,07 | 6,13 | 0,37% | 29.734,00 |
| 05.02.2024 | 6,11 | 6,19 | 6,08 | 6,11 | 0,58% | 24.605,00 |
| 02.02.2024 | 5,94 | 6,08 | 5,94 | 6,08 | 1,59% | 45.194,00 |
| 01.02.2024 | 6,08 | 6,13 | 5,97 | 5,98 | -0,99% | 30.951,00 |
| 31.01.2024 | 5,88 | 6,05 | 5,87 | 6,04 | 2,55% | 97.857,00 |
| 30.01.2024 | 5,90 | 5,91 | 5,86 | 5,89 | 0,08% | 18.308,00 |
| 29.01.2024 | 5,99 | 5,99 | 5,85 | 5,89 | -2,13% | 50.631,00 |
| 26.01.2024 | 6,03 | 6,04 | 5,96 | 6,01 | 0,64% | 21.878,00 |
| 25.01.2024 | 5,86 | 6,00 | 5,86 | 5,98 | 1,62% | 92.505,00 |
| 24.01.2024 | 5,92 | 5,96 | 5,86 | 5,88 | -1,26% | 42.186,00 |
| 23.01.2024 | 6,02 | 6,02 | 5,85 | 5,96 | -0,75% | 43.776,00 |
| 22.01.2024 | 6,01 | 6,07 | 5,99 | 6,00 | 0,42% | 25.305,00 |
| 19.01.2024 | 5,96 | 6,00 | 5,96 | 5,98 | 1,36% | 35.475,00 |
| 18.01.2024 | 5,94 | 6,02 | 5,88 | 5,90 | -1,26% | 50.722,00 |
| 17.01.2024 | 6,12 | 6,12 | 5,86 | 5,97 | -1,81% | 32.802,00 |
| 16.01.2024 | 6,05 | 6,15 | 6,00 | 6,08 | -0,49% | 28.178,00 |
| 15.01.2024 | 5,99 | 6,12 | 5,94 | 6,11 | 2,38% | 43.388,00 |
| 12.01.2024 | 5,98 | 6,01 | 5,93 | 5,97 | 0,73% | 16.485,00 |
| 11.01.2024 | 6,03 | 6,05 | 5,93 | 5,93 | -0,59% | 23.814,00 |
| 10.01.2024 | 6,04 | 6,04 | 5,88 | 5,96 | -1,73% | 31.860,00 |
| 09.01.2024 | 6,27 | 6,28 | 6,01 | 6,07 | -3,27% | 107.961,00 |
| 08.01.2024 | 6,34 | 6,34 | 6,19 | 6,27 | 0,56% | 74.902,00 |
| 05.01.2024 | 6,25 | 6,27 | 6,17 | 6,24 | -1,19% | 19.170,00 |
| 04.01.2024 | 6,18 | 6,32 | 6,17 | 6,31 | 2,52% | 65.848,00 |
| 03.01.2024 | 6,25 | 6,30 | 6,14 | 6,16 | -1,44% | 34.360,00 |
| 02.01.2024 | 6,28 | 6,31 | 6,20 | 6,25 | 0,08% | 23.560,00 |
| 29.12.2023 | 6,16 | 6,28 | 6,13 | 6,24 | 1,96% | 54.193,00 |
| 28.12.2023 | 6,12 | 6,15 | 6,09 | 6,12 | 0,25% | 23.498,00 |
| 27.12.2023 | 6,06 | 6,19 | 6,03 | 6,11 | 0,66% | 14.677,00 |
| 22.12.2023 | 6,07 | 6,09 | 6,04 | 6,07 | -0,08% | 7.647,00 |
| 21.12.2023 | 6,15 | 6,17 | 6,04 | 6,07 | -0,82% | 27.166,00 |
| 20.12.2023 | 6,11 | 6,17 | 6,06 | 6,12 | 0,91% | 52.552,00 |
| 19.12.2023 | 6,10 | 6,12 | 6,03 | 6,07 | -0,57% | 92.721,00 |
| 18.12.2023 | 6,05 | 6,13 | 6,00 | 6,10 | 0,49% | 46.727,00 |
| 15.12.2023 | 6,14 | 6,26 | 6,06 | 6,07 | -2,33% | 231.719,00 |
| 14.12.2023 | 6,52 | 6,52 | 6,17 | 6,22 | -4,09% | 68.523,00 |
| 13.12.2023 | 6,47 | 6,51 | 6,43 | 6,48 | -0,15% | 133.984,00 |
| 12.12.2023 | 6,50 | 6,50 | 6,39 | 6,49 | 1,09% | 52.719,00 |