Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Buy City of London Investment Group (CLIG) by Mark Rogers in The Motley Fool
- Buy Barclays (BARC) by Charlie Keough in The Motley Fool
- Neutral Land Securities Group (LAND) by JP Morgan
- Buy BT Group (BT.A) by Berenberg
- Sell Sage Group (SGE) by Canaccord Genuity
- Buy Secure Trust Bank (STB) by Berenberg
- Speculative Buy Hummingbird Resources (HUM) by Canaccord Genuity
- Hold M&G (MNG) by Berenberg
- Buy FD Technologies Public Limited Company (FDP) by Shore Capital
- Hold Land Securities Group (LAND) by Shore Capital
- Buy Tritax Big Box Reit (BBOX) by Shore Capital
- Buy Devolver Digital, Inc. (DI) Reg S Cat 3/144A (DEVO) by Shore Capital
- Watch Supermarket Income Reit (SUPR) by Jon Smith in The Motley Fool
- Buy Rolls-Royce Holdings (RR.) by Jon Smith in The Motley Fool
- Avoid Proteome Sciences (PRM) by Steve Moore in ShareProphets
- Buy Phoenix Group Holdings (PHNX) by Christopher Ruane in The Motley Fool
- Hold Britvic (BVIC) by Jefferies
- Watch Watches of Switzerland Group (WOSG) by Steve Moore in ShareProphets
- Watch Darktrace (DARK) by Gordon Best in The Motley Fool
Lighthouse Group (LGT) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 23/04/2012 | 5.63p | 5.63p | 5.57p | 5.63p | 0 |
| 20/04/2012 | 5.63p | 5.63p | 5.57p | 5.63p | 0 |
| 19/04/2012 | 5.63p | 5.63p | 5.57p | 5.63p | 7000 |
| 18/04/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 17/04/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 0 |
| 16/04/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 80043 |
| 13/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 12/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 11/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 4000 |
| 10/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 10000 |
| 05/04/2012 | 5.63p | 5.63p | 5.55p | 5.63p | 861 |
| 04/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 101503 |
| 03/04/2012 | 5.63p | 5.63p | 5.48p | 5.63p | 11280 |
| 02/04/2012 | 5.63p | 5.63p | 5.53p | 5.63p | 9000 |
| 30/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 5000 |
| 29/03/2012 | 5.63p | 5.63p | 5.53p | 5.63p | 2000 |
| 28/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 20000 |
| 27/03/2012 | 5.63p | 5.63p | 5.43p | 5.63p | 37257 |
| 26/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 35578 |
| 23/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 22/03/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 1592 |
| 21/03/2012 | 5.63p | 5.63p | 5.25p | 5.63p | 22560 |
| 20/03/2012 | 5.63p | 5.63p | 5.44p | 5.63p | 0 |
| 19/03/2012 | 5.63p | 5.63p | 5.44p | 5.63p | 30000 |
| 16/03/2012 | 5.63p | 5.88p | 5.63p | 5.63p | 0 |
| 15/03/2012 | 5.63p | 5.88p | 5.63p | 5.63p | 0 |
| 14/03/2012 | 5.88p | 5.88p | 5.63p | 5.63p | 18000 |
| 13/03/2012 | 6.13p | 6.13p | 5.63p | 5.88p | 202121 |
| 12/03/2012 | 6.63p | 6.63p | 6.00p | 6.13p | 228122 |
| 09/03/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 0 |
| 08/03/2012 | 6.00p | 6.00p | 5.75p | 6.00p | 82000 |
| 07/03/2012 | 6.00p | 6.20p | 5.65p | 6.00p | 0 |
| 06/03/2012 | 6.00p | 6.20p | 5.65p | 6.00p | 0 |
| 05/03/2012 | 6.13p | 6.20p | 5.65p | 6.00p | 208992 |
| 02/03/2012 | 6.13p | 6.35p | 5.88p | 6.13p | 191348 |
| 01/03/2012 | 6.13p | 6.38p | 6.13p | 6.13p | 0 |
| 29/02/2012 | 6.25p | 6.38p | 6.13p | 6.13p | 0 |
| 28/02/2012 | 6.25p | 6.38p | 6.22p | 6.25p | 0 |
| 27/02/2012 | 6.38p | 6.38p | 6.22p | 6.25p | 108166 |
| 24/02/2012 | 6.25p | 6.40p | 6.00p | 6.38p | 140906 |
| 23/02/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 60000 |
| 22/02/2012 | 6.38p | 6.38p | 6.38p | 6.38p | 391 |
| 21/02/2012 | 6.38p | 6.40p | 6.25p | 6.38p | 0 |
| 20/02/2012 | 6.25p | 6.40p | 6.25p | 6.38p | 73804 |
| 17/02/2012 | 6.25p | 6.50p | 6.25p | 6.25p | 100000 |
| 16/02/2012 | 6.13p | 6.25p | 6.10p | 6.25p | 20000 |
| 15/02/2012 | 6.38p | 6.38p | 6.13p | 6.13p | 6022 |
| 14/02/2012 | 6.38p | 6.38p | 6.00p | 6.38p | 0 |
| 13/02/2012 | 6.00p | 6.38p | 6.00p | 6.38p | 117000 |
| 10/02/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 7197 |
| 09/02/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 08/02/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 0 |
| 07/02/2012 | 6.00p | 6.25p | 6.00p | 6.00p | 10957 |
| 06/02/2012 | 5.88p | 6.00p | 5.88p | 6.00p | 10000 |
| 03/02/2012 | 5.88p | 5.99p | 5.88p | 5.88p | 1934 |
| 02/02/2012 | 6.00p | 6.00p | 5.88p | 5.88p | 42000 |
| 01/02/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 31/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 30/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 27/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 26/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 25/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 24/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 0 |
| 23/01/2012 | 6.00p | 6.00p | 5.95p | 6.00p | 8250 |
| 20/01/2012 | 6.00p | 6.13p | 5.92p | 6.00p | 58880 |
| 19/01/2012 | 5.88p | 6.00p | 5.88p | 6.00p | 30000 |
| 18/01/2012 | 6.00p | 6.13p | 5.75p | 5.88p | 0 |
| 17/01/2012 | 5.75p | 6.00p | 5.75p | 6.00p | 82550 |
| 16/01/2012 | 5.50p | 6.50p | 5.50p | 5.75p | 114612 |
| 13/01/2012 | 5.50p | 5.90p | 5.50p | 5.50p | 200000 |
| 12/01/2012 | 5.50p | 6.16p | 5.50p | 5.50p | 297391 |
| 11/01/2012 | 4.75p | 6.00p | 4.75p | 5.50p | 1000000 |
| 10/01/2012 | 4.75p | 4.75p | 4.50p | 4.75p | 275288 |
| 09/01/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 06/01/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 0 |
| 05/01/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 4904 |
| 04/01/2012 | 4.75p | 4.75p | 4.60p | 4.75p | 2733 |
| 03/01/2012 | 4.75p | 4.75p | 4.59p | 4.75p | 54644 |
| 30/12/2011 | 4.75p | 4.85p | 4.75p | 4.75p | 4123 |
| 29/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 30000 |
| 28/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 0 |
| 23/12/2011 | 4.75p | 4.75p | 4.63p | 4.75p | 167 |
| 22/12/2011 | 4.88p | 4.88p | 4.75p | 4.75p | 33839 |
| 21/12/2011 | 4.88p | 4.88p | 4.84p | 4.88p | 22246 |
| 20/12/2011 | 4.75p | 4.75p | 4.50p | 4.75p | 158275 |
| 19/12/2011 | 4.75p | 5.25p | 4.00p | 4.75p | 0 |
| 16/12/2011 | 4.75p | 5.25p | 4.00p | 4.75p | 0 |
| 15/12/2011 | 4.75p | 5.25p | 4.00p | 4.75p | 0 |
| 14/12/2011 | 5.25p | 5.25p | 4.00p | 4.75p | 214750 |
| 13/12/2011 | 5.25p | 5.63p | 5.00p | 5.25p | 0 |
| 12/12/2011 | 5.63p | 5.63p | 5.00p | 5.25p | 155098 |
| 09/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 08/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 07/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 06/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 05/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 4700 |
| 02/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 01/12/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 30/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 20000 |
| 29/11/2011 | 5.63p | 5.65p | 5.53p | 5.63p | 0 |
| 28/11/2011 | 5.63p | 5.65p | 5.53p | 5.63p | 10744 |
| 25/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 40000 |
| 24/11/2011 | 5.63p | 5.63p | 5.55p | 5.63p | 0 |
| 23/11/2011 | 5.63p | 5.63p | 5.55p | 5.63p | 25000 |
| 22/11/2011 | 5.63p | 5.70p | 5.50p | 5.63p | 18367 |
| 21/11/2011 | 5.63p | 5.70p | 5.50p | 5.63p | 0 |
| 18/11/2011 | 5.63p | 5.70p | 5.50p | 5.63p | 31012 |
| 17/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 16/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 240000 |
| 15/11/2011 | 5.63p | 5.63p | 5.50p | 5.63p | 394 |
| 14/11/2011 | 5.63p | 5.70p | 5.63p | 5.63p | 6022 |
| 11/11/2011 | 5.63p | 5.65p | 5.02p | 5.63p | 166833 |
| 10/11/2011 | 5.75p | 5.75p | 5.56p | 5.63p | 0 |
| 09/11/2011 | 5.75p | 5.75p | 5.56p | 5.75p | 0 |
| 08/11/2011 | 5.75p | 5.75p | 5.56p | 5.75p | 0 |
| 07/11/2011 | 5.75p | 5.75p | 5.56p | 5.75p | 4113 |
| 04/11/2011 | 5.75p | 5.75p | 5.50p | 5.75p | 422000 |
| 03/11/2011 | 5.63p | 5.75p | 5.56p | 5.63p | 0 |
| 02/11/2011 | 5.75p | 5.75p | 5.56p | 5.63p | 15000 |
| 01/11/2011 | 5.63p | 5.75p | 5.61p | 5.75p | 9000 |
| 31/10/2011 | 5.88p | 5.88p | 5.59p | 5.63p | 47446 |
| 28/10/2011 | 6.13p | 6.13p | 5.85p | 5.88p | 19963 |
| 27/10/2011 | 6.25p | 6.50p | 5.84p | 6.13p | 28125 |
| 26/10/2011 | 6.50p | 6.50p | 5.80p | 6.25p | 52000 |
| 25/10/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 0 |
| 24/10/2011 | 6.50p | 6.50p | 6.00p | 6.50p | 101116 |
| 21/10/2011 | 6.50p | 6.50p | 6.28p | 6.50p | 23260 |
| 20/10/2011 | 6.50p | 6.63p | 6.00p | 6.50p | 0 |
| 19/10/2011 | 6.50p | 6.63p | 6.00p | 6.50p | 0 |
| 18/10/2011 | 6.50p | 6.63p | 6.00p | 6.50p | 0 |
| 17/10/2011 | 6.50p | 6.63p | 6.00p | 6.50p | 0 |
| 14/10/2011 | 6.50p | 6.63p | 6.00p | 6.50p | 0 |
| 13/10/2011 | 6.50p | 6.63p | 6.00p | 6.50p | 0 |
| 12/10/2011 | 6.63p | 6.63p | 6.00p | 6.50p | 200000 |
| 11/10/2011 | 6.75p | 6.88p | 6.58p | 6.63p | 0 |
| 10/10/2011 | 6.88p | 6.88p | 6.58p | 6.75p | 10389 |
| 07/10/2011 | 6.63p | 6.88p | 6.63p | 6.88p | 19305 |
| 06/10/2011 | 6.50p | 6.75p | 6.50p | 6.63p | 80495 |
| 05/10/2011 | 6.88p | 6.88p | 6.50p | 6.50p | 30349 |
| 04/10/2011 | 7.13p | 7.13p | 6.85p | 6.88p | 33236 |
| 03/10/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 38596 |
| 30/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 0 |
| 29/09/2011 | 7.13p | 7.13p | 7.00p | 7.13p | 21410 |
| 28/09/2011 | 7.13p | 7.23p | 7.00p | 7.13p | 0 |
| 27/09/2011 | 7.00p | 7.23p | 7.00p | 7.13p | 84001 |
| 26/09/2011 | 6.50p | 7.00p | 6.20p | 7.00p | 303421 |
| 23/09/2011 | 6.50p | 6.66p | 6.50p | 6.50p | 0 |
| 22/09/2011 | 6.63p | 6.66p | 6.50p | 6.50p | 0 |
| 21/09/2011 | 6.63p | 6.66p | 6.63p | 6.63p | 10000 |
| 20/09/2011 | 6.75p | 6.75p | 6.25p | 6.63p | 49001 |
| 19/09/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 0 |
| 16/09/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 10000 |
| 15/09/2011 | 6.75p | 6.75p | 6.50p | 6.75p | 50000 |
| 14/09/2011 | 6.88p | 6.88p | 6.75p | 6.75p | 9779 |
| 13/09/2011 | 7.00p | 7.13p | 6.88p | 6.88p | 314 |
| 12/09/2011 | 7.00p | 7.13p | 7.00p | 7.00p | 314 |
| 09/09/2011 | 7.00p | 7.13p | 6.75p | 7.00p | 0 |
| 08/09/2011 | 6.88p | 7.13p | 6.75p | 7.00p | 37401 |
| 07/09/2011 | 7.00p | 7.13p | 6.78p | 7.00p | 0 |
| 06/09/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 20 |
| 05/09/2011 | 7.00p | 7.03p | 6.75p | 7.00p | 0 |
| 02/09/2011 | 7.00p | 7.03p | 6.75p | 7.00p | 0 |
| 01/09/2011 | 6.88p | 7.03p | 6.75p | 7.00p | 0 |
| 31/08/2011 | 7.00p | 7.03p | 6.75p | 7.00p | 21369 |
| 30/08/2011 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 26/08/2011 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 25/08/2011 | 7.00p | 7.13p | 7.00p | 7.00p | 0 |
| 24/08/2011 | 7.13p | 7.13p | 7.00p | 7.00p | 20000 |
| 23/08/2011 | 7.00p | 7.13p | 6.95p | 7.13p | 22791 |
| 22/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 0 |
| 19/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 0 |
| 18/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 0 |
| 17/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 0 |
| 16/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 0 |
| 15/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 0 |
| 12/08/2011 | 7.00p | 7.00p | 6.78p | 7.00p | 13233 |
| 11/08/2011 | 7.00p | 7.00p | 6.81p | 7.00p | 1400 |
| 10/08/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 09/08/2011 | 7.00p | 7.00p | 6.75p | 7.00p | 0 |
| 08/08/2011 | 7.13p | 7.13p | 6.75p | 7.00p | 30080 |
| 05/08/2011 | 7.13p | 7.25p | 7.00p | 7.25p | 91000 |
| 04/08/2011 | 7.75p | 7.75p | 7.58p | 7.63p | 9400 |
| 03/08/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 02/08/2011 | 7.75p | 7.75p | 7.69p | 7.75p | 4762 |
| 01/08/2011 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 6300 |
| 28/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 0 |
| 27/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 0 |
| 26/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 0 |
| 25/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 0 |
| 22/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 0 |
| 21/07/2011 | 7.75p | 7.75p | 7.58p | 7.75p | 1023 |
| 20/07/2011 | 7.88p | 7.91p | 7.75p | 7.75p | 0 |
| 19/07/2011 | 7.88p | 7.91p | 7.85p | 7.88p | 0 |
| 18/07/2011 | 7.88p | 7.91p | 7.85p | 7.88p | 0 |
| 15/07/2011 | 7.88p | 7.91p | 7.85p | 7.88p | 14973 |
| 14/07/2011 | 7.88p | 7.88p | 7.61p | 7.88p | 0 |
| 13/07/2011 | 7.88p | 7.88p | 7.61p | 7.88p | 5500 |
| 12/07/2011 | 7.88p | 8.00p | 7.88p | 7.88p | 0 |
| 11/07/2011 | 8.00p | 8.00p | 7.88p | 7.88p | 0 |
*Close Price adjusted for both dividends and splits