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 |
|---|---|---|---|---|---|
| 08/07/2011 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 07/07/2011 | 8.00p | 8.13p | 7.75p | 8.00p | 0 |
| 06/07/2011 | 8.13p | 8.13p | 7.75p | 8.00p | 25012 |
| 05/07/2011 | 8.25p | 8.25p | 8.00p | 8.13p | 18279 |
| 04/07/2011 | 8.25p | 8.25p | 8.03p | 8.25p | 50000 |
| 01/07/2011 | 8.13p | 8.13p | 8.05p | 8.13p | 5715 |
| 30/06/2011 | 8.13p | 8.50p | 7.75p | 8.13p | 70550 |
| 29/06/2011 | 8.13p | 8.13p | 7.50p | 8.13p | 325000 |
| 28/06/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 33510 |
| 27/06/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 33669 |
| 24/06/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 25000 |
| 23/06/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 22/06/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 0 |
| 21/06/2011 | 8.13p | 8.13p | 7.75p | 8.13p | 8143 |
| 20/06/2011 | 8.25p | 8.25p | 8.00p | 8.13p | 3000 |
| 17/06/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 16/06/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 15/06/2011 | 8.25p | 8.25p | 8.05p | 8.25p | 0 |
| 14/06/2011 | 8.25p | 8.25p | 8.05p | 8.25p | 25000 |
| 13/06/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 0 |
| 10/06/2011 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 09/06/2011 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 08/06/2011 | 8.25p | 8.38p | 8.25p | 8.25p | 0 |
| 07/06/2011 | 8.25p | 8.38p | 8.25p | 8.38p | 52910 |
| 06/06/2011 | 8.25p | 8.30p | 8.01p | 8.25p | 83871 |
| 03/06/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 6470 |
| 02/06/2011 | 8.25p | 8.32p | 8.25p | 8.25p | 4274 |
| 01/06/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 31/05/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 8040 |
| 27/05/2011 | 8.25p | 8.30p | 8.25p | 8.25p | 774 |
| 26/05/2011 | 8.25p | 8.30p | 8.25p | 8.25p | 10000 |
| 25/05/2011 | 8.25p | 8.30p | 8.25p | 8.25p | 0 |
| 24/05/2011 | 8.25p | 8.30p | 8.25p | 8.25p | 10872 |
| 23/05/2011 | 8.25p | 8.30p | 8.25p | 8.25p | 0 |
| 20/05/2011 | 8.25p | 8.30p | 8.25p | 8.25p | 509 |
| 19/05/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 7501 |
| 18/05/2011 | 8.25p | 8.38p | 8.01p | 8.25p | 0 |
| 17/05/2011 | 8.38p | 8.38p | 8.01p | 8.25p | 80310 |
| 16/05/2011 | 8.38p | 8.38p | 8.04p | 8.38p | 54794 |
| 13/05/2011 | 8.38p | 8.40p | 8.38p | 8.38p | 100000 |
| 12/05/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 10000 |
| 11/05/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 5000 |
| 10/05/2011 | 8.38p | 8.38p | 8.05p | 8.38p | 4846 |
| 09/05/2011 | 8.38p | 8.38p | 8.00p | 8.38p | 55000 |
| 06/05/2011 | 8.75p | 8.75p | 8.10p | 8.38p | 16226 |
| 05/05/2011 | 8.75p | 8.88p | 8.40p | 8.75p | 0 |
| 04/05/2011 | 8.75p | 8.88p | 8.40p | 8.75p | 0 |
| 03/05/2011 | 8.88p | 8.88p | 8.40p | 8.75p | 80248 |
| 28/04/2011 | 8.88p | 8.88p | 8.78p | 8.88p | 75000 |
| 27/04/2011 | 8.88p | 8.88p | 8.80p | 8.88p | 0 |
| 26/04/2011 | 8.88p | 8.88p | 8.80p | 8.88p | 68883 |
| 21/04/2011 | 8.88p | 8.88p | 8.85p | 8.88p | 0 |
| 20/04/2011 | 8.88p | 8.88p | 8.85p | 8.88p | 0 |
| 19/04/2011 | 8.88p | 8.88p | 8.85p | 8.88p | 31060 |
| 18/04/2011 | 9.00p | 9.00p | 8.88p | 8.88p | 10000 |
| 15/04/2011 | 9.13p | 9.13p | 8.98p | 9.00p | 50000 |
| 14/04/2011 | 9.25p | 9.25p | 9.00p | 9.13p | 110000 |
| 13/04/2011 | 9.25p | 9.50p | 9.13p | 9.25p | 0 |
| 12/04/2011 | 9.25p | 9.50p | 9.13p | 9.25p | 0 |
| 11/04/2011 | 9.25p | 9.50p | 9.13p | 9.25p | 0 |
| 08/04/2011 | 9.13p | 9.50p | 9.13p | 9.25p | 4000 |
| 07/04/2011 | 9.13p | 9.28p | 9.13p | 9.13p | 0 |
| 06/04/2011 | 9.13p | 9.28p | 9.13p | 9.13p | 25000 |
| 05/04/2011 | 9.00p | 9.08p | 8.88p | 9.00p | 389221 |
| 04/04/2011 | 8.75p | 9.05p | 8.25p | 9.00p | 141280 |
| 01/04/2011 | 8.63p | 8.63p | 8.10p | 8.25p | 110000 |
| 31/03/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 27892 |
| 30/03/2011 | 8.63p | 8.63p | 8.50p | 8.63p | 45000 |
| 29/03/2011 | 8.63p | 8.75p | 8.57p | 8.63p | 0 |
| 28/03/2011 | 8.75p | 8.75p | 8.57p | 8.63p | 60000 |
| 25/03/2011 | 8.75p | 8.83p | 8.50p | 8.75p | 98290 |
| 24/03/2011 | 9.00p | 9.10p | 8.75p | 8.75p | 75000 |
| 23/03/2011 | 9.00p | 9.80p | 8.75p | 9.00p | 294361 |
| 22/03/2011 | 8.63p | 9.00p | 8.63p | 8.63p | 53300 |
| 21/03/2011 | 8.25p | 8.98p | 8.25p | 8.63p | 97214 |
| 18/03/2011 | 8.25p | 8.30p | 8.05p | 8.25p | 110000 |
| 17/03/2011 | 8.25p | 8.25p | 8.25p | 8.25p | 17000 |
| 16/03/2011 | 8.25p | 8.25p | 8.00p | 8.25p | 0 |
| 15/03/2011 | 8.63p | 8.63p | 8.00p | 8.25p | 10000 |
| 14/03/2011 | 8.63p | 8.88p | 8.50p | 8.63p | 0 |
| 11/03/2011 | 8.88p | 8.88p | 8.50p | 8.63p | 2500 |
| 10/03/2011 | 9.00p | 8.88p | 8.73p | 8.88p | 30301 |
| 09/03/2011 | 9.25p | 9.10p | 9.00p | 9.00p | 20800 |
| 08/03/2011 | 9.63p | 9.65p | 9.00p | 9.25p | 29822 |
| 07/03/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 3609 |
| 04/03/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 2814 |
| 03/03/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 0 |
| 02/03/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 15000 |
| 01/03/2011 | 9.63p | 9.65p | 9.50p | 9.63p | 64647 |
| 28/02/2011 | 9.63p | 9.63p | 9.50p | 9.63p | 30384 |
| 25/02/2011 | 9.63p | 9.65p | 9.63p | 9.63p | 25000 |
| 24/02/2011 | 9.63p | 9.63p | 9.55p | 9.63p | 30041 |
| 23/02/2011 | 9.75p | 9.63p | 9.60p | 9.63p | 11700 |
| 22/02/2011 | 9.75p | 9.75p | 9.59p | 9.75p | 0 |
| 21/02/2011 | 9.75p | 9.75p | 9.59p | 9.75p | 0 |
| 18/02/2011 | 9.75p | 9.75p | 9.59p | 9.75p | 31806 |
| 17/02/2011 | 9.75p | 9.75p | 9.63p | 9.75p | 1500 |
| 16/02/2011 | 9.75p | 9.75p | 9.59p | 9.75p | 1000 |
| 15/02/2011 | 9.75p | 9.75p | 9.59p | 9.75p | 14945 |
| 14/02/2011 | 9.75p | 9.97p | 9.75p | 9.75p | 777372 |
| 11/02/2011 | 9.75p | 9.95p | 9.70p | 9.75p | 0 |
| 10/02/2011 | 9.88p | 9.95p | 9.70p | 9.75p | 89900 |
| 09/02/2011 | 9.75p | 9.75p | 9.68p | 9.75p | 0 |
| 08/02/2011 | 9.68p | 9.75p | 9.68p | 9.75p | 9770 |
| 07/02/2011 | 10.00p | 10.00p | 9.75p | 9.75p | 19776 |
| 04/02/2011 | 9.65p | 9.75p | 9.65p | 9.75p | 7520 |
| 03/02/2011 | 9.64p | 9.75p | 9.64p | 9.75p | 452937 |
| 02/02/2011 | 9.63p | 9.75p | 9.63p | 9.75p | 25000 |
| 01/02/2011 | 9.75p | 9.95p | 9.75p | 9.75p | 15000 |
| 31/01/2011 | 9.88p | 9.88p | 9.63p | 9.75p | 34167 |
| 28/01/2011 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 27/01/2011 | 9.75p | 10.20p | 9.75p | 9.88p | 58803 |
| 26/01/2011 | 9.75p | 9.85p | 9.75p | 9.75p | 15000 |
| 25/01/2011 | 9.75p | 9.97p | 9.57p | 9.75p | 166567 |
| 24/01/2011 | 8.75p | 10.00p | 8.75p | 9.75p | 256466 |
| 21/01/2011 | 7.88p | 9.13p | 7.70p | 8.75p | 339076 |
| 20/01/2011 | 7.88p | 7.88p | 7.70p | 7.88p | 7591 |
| 19/01/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 94185 |
| 18/01/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 258105 |
| 17/01/2011 | 7.85p | 7.88p | 7.85p | 7.88p | 9554 |
| 14/01/2011 | 7.54p | 7.88p | 7.51p | 7.88p | 1149 |
| 13/01/2011 | 7.62p | 7.88p | 7.51p | 7.88p | 46000 |
| 12/01/2011 | 7.88p | 7.88p | 7.88p | 7.88p | 14000 |
| 11/01/2011 | 7.62p | 7.88p | 7.50p | 7.88p | 50570 |
| 10/01/2011 | 7.88p | 7.90p | 7.88p | 7.88p | 1400 |
| 07/01/2011 | 7.88p | 7.88p | 7.50p | 7.88p | 52176 |
| 06/01/2011 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 05/01/2011 | 7.88p | 7.88p | 7.88p | 7.88p | 0 |
| 04/01/2011 | 7.75p | 7.88p | 7.50p | 7.88p | 62619 |
| 31/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 30/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 29/12/2010 | 7.75p | 7.93p | 7.75p | 7.75p | 3609 |
| 24/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 23/12/2010 | 7.75p | 7.92p | 7.50p | 7.75p | 41280 |
| 22/12/2010 | 7.75p | 7.82p | 7.75p | 7.75p | 1253 |
| 21/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 20/12/2010 | 7.75p | 7.93p | 7.50p | 7.75p | 65162 |
| 17/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 16/12/2010 | 7.75p | 7.75p | 7.75p | 7.75p | 0 |
| 15/12/2010 | 7.75p | 7.75p | 7.50p | 7.75p | 3040 |
| 14/12/2010 | 7.63p | 7.75p | 7.50p | 7.75p | 779200 |
| 13/12/2010 | 7.63p | 7.63p | 7.55p | 7.63p | 40630 |
| 10/12/2010 | 7.63p | 7.75p | 7.63p | 7.63p | 737651 |
| 09/12/2010 | 7.75p | 7.75p | 7.50p | 7.63p | 35500 |
| 08/12/2010 | 8.00p | 8.00p | 7.70p | 7.75p | 20000 |
| 07/12/2010 | 8.00p | 8.00p | 7.75p | 8.00p | 15127 |
| 06/12/2010 | 8.00p | 8.00p | 7.80p | 8.00p | 5000 |
| 03/12/2010 | 8.00p | 8.00p | 7.75p | 8.00p | 31052 |
| 02/12/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 01/12/2010 | 8.00p | 8.00p | 8.00p | 8.00p | 0 |
| 30/11/2010 | 8.13p | 8.13p | 8.00p | 8.00p | 0 |
| 29/11/2010 | 8.13p | 8.13p | 8.13p | 8.13p | 0 |
| 26/11/2010 | 8.13p | 8.13p | 7.75p | 8.13p | 33450 |
| 25/11/2010 | 7.88p | 8.13p | 7.80p | 8.13p | 12682 |
| 24/11/2010 | 8.13p | 8.13p | 7.63p | 7.88p | 128537 |
| 23/11/2010 | 8.38p | 8.38p | 7.88p | 8.13p | 169140 |
| 22/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 19/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 18/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 17/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 16/11/2010 | 8.38p | 8.38p | 8.00p | 8.38p | 7000 |
| 15/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 12/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 11/11/2010 | 8.38p | 8.38p | 8.38p | 8.38p | 0 |
| 10/11/2010 | 8.25p | 8.38p | 8.25p | 8.38p | 0 |
| 09/11/2010 | 8.75p | 8.75p | 8.00p | 8.25p | 411524 |
| 08/11/2010 | 8.75p | 8.75p | 8.55p | 8.75p | 23121 |
| 05/11/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 04/11/2010 | 8.75p | 8.75p | 8.75p | 8.75p | 0 |
| 03/11/2010 | 8.75p | 8.80p | 8.75p | 8.75p | 10000 |
| 02/11/2010 | 9.25p | 9.25p | 8.55p | 8.75p | 69487 |
| 01/11/2010 | 9.25p | 9.25p | 9.25p | 9.25p | 0 |
| 29/10/2010 | 9.25p | 9.32p | 9.00p | 9.25p | 78817 |
| 28/10/2010 | 9.63p | 9.63p | 9.00p | 9.25p | 125000 |
| 27/10/2010 | 9.63p | 9.63p | 9.25p | 9.63p | 70000 |
| 26/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 25/10/2010 | 9.63p | 9.63p | 9.29p | 9.63p | 10000 |
| 22/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 21/10/2010 | 9.63p | 9.63p | 9.35p | 9.63p | 9930 |
| 20/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 19/10/2010 | 9.63p | 9.75p | 9.63p | 9.63p | 4878 |
| 18/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 15/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 14/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 13/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 12/10/2010 | 9.63p | 9.63p | 9.63p | 9.63p | 0 |
| 11/10/2010 | 9.75p | 9.75p | 9.63p | 9.63p | 0 |
| 08/10/2010 | 9.88p | 9.88p | 9.73p | 9.75p | 4543 |
| 07/10/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 06/10/2010 | 9.88p | 9.88p | 9.88p | 9.88p | 0 |
| 05/10/2010 | 9.88p | 10.00p | 9.88p | 9.88p | 9891 |
| 04/10/2010 | 9.63p | 9.88p | 9.63p | 9.88p | 0 |
| 01/10/2010 | 9.63p | 9.75p | 9.63p | 9.63p | 61538 |
| 30/09/2010 | 9.63p | 9.75p | 9.63p | 9.63p | 66500 |
| 29/09/2010 | 9.63p | 9.73p | 9.37p | 9.63p | 51522 |
| 28/09/2010 | 9.63p | 9.63p | 9.37p | 9.63p | 46754 |
| 27/09/2010 | 9.63p | 9.75p | 9.63p | 9.63p | 125000 |
| 24/09/2010 | 9.63p | 9.75p | 9.63p | 9.63p | 125000 |
| 23/09/2010 | 9.63p | 9.63p | 9.26p | 9.63p | 1018 |
| 22/09/2010 | 9.50p | 9.73p | 9.33p | 9.63p | 26023 |
*Close Price adjusted for both dividends and splits