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 |
|---|---|---|---|---|---|
| 06/02/2013 | 3.75p | 3.75p | 3.53p | 3.75p | 119821 |
| 05/02/2013 | 3.75p | 3.75p | 3.53p | 3.75p | 5200 |
| 04/02/2013 | 4.00p | 4.00p | 3.75p | 3.75p | 0 |
| 01/02/2013 | 3.75p | 3.75p | 3.75p | 3.75p | 15000 |
| 31/01/2013 | 3.75p | 3.75p | 3.53p | 3.75p | 150000 |
| 30/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 29/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 28/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 117000 |
| 25/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 0 |
| 24/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 0 |
| 23/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 0 |
| 22/01/2013 | 3.75p | 3.75p | 3.55p | 3.75p | 12039 |
| 21/01/2013 | 3.75p | 3.75p | 3.65p | 3.75p | 0 |
| 18/01/2013 | 3.75p | 3.75p | 3.65p | 3.75p | 41095 |
| 17/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 16/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 22500 |
| 15/01/2013 | 3.75p | 3.88p | 3.50p | 3.75p | 0 |
| 14/01/2013 | 3.88p | 3.88p | 3.50p | 3.75p | 100000 |
| 11/01/2013 | 3.88p | 3.88p | 3.85p | 3.88p | 5000 |
| 10/01/2013 | 3.75p | 3.88p | 3.75p | 3.88p | 333333 |
| 09/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 08/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 20000 |
| 07/01/2013 | 3.75p | 3.75p | 3.68p | 3.75p | 200000 |
| 04/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 03/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 19677 |
| 02/01/2013 | 3.75p | 3.75p | 3.50p | 3.75p | 37027 |
| 31/12/2012 | 3.75p | 3.75p | 3.63p | 3.75p | 33371 |
| 28/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 27/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 24/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 21/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 20/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 0 |
| 19/12/2012 | 3.75p | 3.75p | 3.50p | 3.75p | 10000 |
| 18/12/2012 | 3.75p | 3.75p | 3.25p | 3.75p | 0 |
| 17/12/2012 | 3.75p | 3.75p | 3.25p | 3.75p | 43810 |
| 14/12/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 0 |
| 13/12/2012 | 3.75p | 3.75p | 3.56p | 3.75p | 88000 |
| 12/12/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 11/12/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 10/12/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 0 |
| 07/12/2012 | 3.75p | 3.75p | 3.75p | 3.75p | 200000 |
| 06/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 05/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 04/12/2012 | 3.75p | 4.00p | 3.75p | 3.75p | 0 |
| 03/12/2012 | 4.00p | 4.00p | 3.75p | 3.75p | 5000 |
| 30/11/2012 | 4.00p | 4.00p | 3.62p | 4.00p | 85708 |
| 29/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 0 |
| 28/11/2012 | 4.00p | 4.00p | 3.75p | 4.00p | 15000 |
| 27/11/2012 | 4.00p | 4.00p | 3.73p | 4.00p | 0 |
| 26/11/2012 | 4.00p | 4.00p | 3.73p | 4.00p | 0 |
| 23/11/2012 | 4.00p | 4.00p | 3.73p | 4.00p | 0 |
| 22/11/2012 | 4.00p | 4.00p | 3.73p | 4.00p | 18000 |
| 21/11/2012 | 4.00p | 4.13p | 3.73p | 4.00p | 0 |
| 20/11/2012 | 4.13p | 4.13p | 3.73p | 4.00p | 16693 |
| 19/11/2012 | 4.13p | 4.13p | 3.75p | 4.13p | 10000 |
| 16/11/2012 | 4.25p | 4.25p | 4.00p | 4.13p | 15000 |
| 15/11/2012 | 4.25p | 4.25p | 4.13p | 4.25p | 435 |
| 14/11/2012 | 4.25p | 4.50p | 4.25p | 4.25p | 0 |
| 13/11/2012 | 4.50p | 4.50p | 4.25p | 4.25p | 13760 |
| 12/11/2012 | 4.50p | 4.50p | 4.10p | 4.50p | 0 |
| 09/11/2012 | 4.50p | 4.50p | 4.10p | 4.50p | 56850 |
| 08/11/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 07/11/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 10523 |
| 06/11/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 25000 |
| 05/11/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 02/11/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 3500 |
| 01/11/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 31/10/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 50000 |
| 30/10/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 4768 |
| 29/10/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 2489 |
| 26/10/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 0 |
| 25/10/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 23000 |
| 24/10/2012 | 4.50p | 4.50p | 4.22p | 4.50p | 28323 |
| 23/10/2012 | 4.50p | 4.50p | 4.25p | 4.50p | 8131 |
| 22/10/2012 | 4.50p | 4.60p | 4.25p | 4.50p | 25850 |
| 19/10/2012 | 4.50p | 4.50p | 4.30p | 4.50p | 0 |
| 18/10/2012 | 4.50p | 4.50p | 4.30p | 4.50p | 0 |
| 17/10/2012 | 4.50p | 4.50p | 4.30p | 4.50p | 8000 |
| 16/10/2012 | 4.50p | 4.60p | 4.50p | 4.50p | 17046 |
| 15/10/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 12/10/2012 | 4.50p | 4.63p | 4.25p | 4.50p | 0 |
| 11/10/2012 | 4.63p | 4.63p | 4.25p | 4.50p | 100000 |
| 10/10/2012 | 4.88p | 4.88p | 4.50p | 4.63p | 0 |
| 09/10/2012 | 4.88p | 4.88p | 4.50p | 4.88p | 169000 |
| 08/10/2012 | 4.88p | 5.00p | 4.50p | 4.88p | 0 |
| 05/10/2012 | 5.00p | 5.00p | 4.50p | 4.88p | 35920 |
| 04/10/2012 | 5.00p | 5.00p | 4.75p | 5.00p | 23880 |
| 03/10/2012 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 02/10/2012 | 5.00p | 5.13p | 4.75p | 5.00p | 0 |
| 01/10/2012 | 5.13p | 5.13p | 4.75p | 5.13p | 57209 |
| 28/09/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 3447 |
| 27/09/2012 | 5.13p | 5.13p | 5.03p | 5.13p | 0 |
| 26/09/2012 | 5.13p | 5.13p | 5.03p | 5.13p | 25000 |
| 25/09/2012 | 5.00p | 5.13p | 4.80p | 5.13p | 3127 |
| 24/09/2012 | 5.38p | 5.38p | 4.75p | 5.00p | 751021 |
| 21/09/2012 | 5.50p | 5.50p | 5.20p | 5.50p | 0 |
| 20/09/2012 | 5.50p | 5.50p | 5.20p | 5.50p | 0 |
| 19/09/2012 | 5.50p | 5.50p | 5.20p | 5.50p | 0 |
| 18/09/2012 | 5.50p | 5.50p | 5.20p | 5.50p | 0 |
| 17/09/2012 | 5.50p | 5.50p | 5.20p | 5.50p | 15028 |
| 14/09/2012 | 5.50p | 5.50p | 4.88p | 5.50p | 0 |
| 13/09/2012 | 4.88p | 5.50p | 4.88p | 5.50p | 47757 |
| 12/09/2012 | 4.75p | 5.25p | 4.75p | 4.88p | 255816 |
| 11/09/2012 | 4.88p | 4.88p | 4.75p | 4.75p | 12375 |
| 10/09/2012 | 4.38p | 5.25p | 4.38p | 4.88p | 77619 |
| 07/09/2012 | 4.38p | 4.38p | 4.30p | 4.38p | 4700 |
| 06/09/2012 | 4.38p | 4.65p | 4.38p | 4.38p | 25000 |
| 05/09/2012 | 4.38p | 4.38p | 4.28p | 4.38p | 6406 |
| 04/09/2012 | 4.38p | 4.38p | 4.28p | 4.38p | 0 |
| 03/09/2012 | 4.38p | 4.38p | 4.28p | 4.38p | 15000 |
| 31/08/2012 | 4.38p | 4.88p | 4.38p | 4.38p | 52500 |
| 30/08/2012 | 4.13p | 4.50p | 4.13p | 4.38p | 25930 |
| 29/08/2012 | 4.13p | 4.37p | 4.00p | 4.13p | 14785 |
| 28/08/2012 | 4.13p | 4.37p | 4.13p | 4.13p | 5000 |
| 24/08/2012 | 4.13p | 4.13p | 3.96p | 4.13p | 23079 |
| 23/08/2012 | 4.13p | 4.13p | 3.96p | 4.13p | 2897 |
| 22/08/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 7000 |
| 21/08/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 0 |
| 20/08/2012 | 4.13p | 4.13p | 4.00p | 4.13p | 20000 |
| 17/08/2012 | 4.13p | 4.30p | 4.13p | 4.13p | 0 |
| 16/08/2012 | 4.13p | 4.30p | 4.13p | 4.13p | 0 |
| 15/08/2012 | 4.13p | 4.30p | 4.13p | 4.13p | 50000 |
| 14/08/2012 | 4.13p | 4.13p | 3.86p | 4.13p | 11745 |
| 13/08/2012 | 4.00p | 4.13p | 3.86p | 4.13p | 13073 |
| 10/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 09/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 08/08/2012 | 4.00p | 4.25p | 4.00p | 4.00p | 0 |
| 07/08/2012 | 4.25p | 4.25p | 4.00p | 4.00p | 203851 |
| 06/08/2012 | 4.25p | 4.25p | 4.05p | 4.25p | 8507 |
| 03/08/2012 | 4.25p | 4.25p | 4.05p | 4.25p | 60909 |
| 02/08/2012 | 4.25p | 4.25p | 4.02p | 4.25p | 57640 |
| 01/08/2012 | 4.25p | 4.25p | 4.02p | 4.25p | 57508 |
| 31/07/2012 | 3.38p | 4.25p | 3.17p | 4.25p | 769524 |
| 30/07/2012 | 3.38p | 3.60p | 3.15p | 3.38p | 82026 |
| 27/07/2012 | 3.13p | 3.40p | 3.05p | 3.38p | 314471 |
| 26/07/2012 | 3.00p | 3.25p | 2.93p | 3.13p | 204362 |
| 25/07/2012 | 3.00p | 3.25p | 2.80p | 3.00p | 97907 |
| 24/07/2012 | 3.25p | 3.25p | 2.75p | 3.00p | 431962 |
| 23/07/2012 | 3.25p | 3.25p | 3.13p | 3.25p | 23277 |
| 20/07/2012 | 3.13p | 3.40p | 3.10p | 3.25p | 291647 |
| 19/07/2012 | 2.88p | 3.13p | 2.88p | 3.13p | 272240 |
| 18/07/2012 | 2.88p | 3.03p | 2.85p | 2.88p | 65766 |
| 17/07/2012 | 3.13p | 3.13p | 2.73p | 2.75p | 417070 |
| 16/07/2012 | 3.13p | 3.13p | 3.02p | 3.13p | 466962 |
| 13/07/2012 | 2.88p | 3.15p | 2.88p | 3.13p | 145497 |
| 12/07/2012 | 3.13p | 3.13p | 2.85p | 2.88p | 303888 |
| 11/07/2012 | 2.63p | 3.13p | 2.50p | 3.13p | 1446653 |
| 10/07/2012 | 3.13p | 3.13p | 1.94p | 2.63p | 3473188 |
| 09/07/2012 | 3.75p | 3.75p | 2.75p | 3.13p | 614563 |
| 06/07/2012 | 4.88p | 4.88p | 4.78p | 4.88p | 0 |
| 05/07/2012 | 4.88p | 4.88p | 4.78p | 4.88p | 1230 |
| 04/07/2012 | 4.88p | 4.88p | 4.71p | 4.88p | 0 |
| 03/07/2012 | 4.88p | 4.88p | 4.71p | 4.88p | 0 |
| 02/07/2012 | 4.88p | 4.88p | 4.71p | 4.88p | 26071 |
| 29/06/2012 | 4.88p | 4.88p | 4.25p | 4.88p | 57699 |
| 28/06/2012 | 4.88p | 4.88p | 4.76p | 4.88p | 42600 |
| 27/06/2012 | 5.00p | 5.00p | 4.76p | 4.88p | 18800 |
| 26/06/2012 | 5.13p | 5.13p | 4.75p | 5.00p | 131497 |
| 25/06/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 22/06/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 0 |
| 21/06/2012 | 5.13p | 5.13p | 5.00p | 5.13p | 1038200 |
| 20/06/2012 | 5.13p | 5.13p | 5.03p | 5.13p | 0 |
| 19/06/2012 | 5.13p | 5.13p | 5.03p | 5.13p | 0 |
| 18/06/2012 | 5.13p | 5.13p | 5.03p | 5.13p | 4430 |
| 15/06/2012 | 5.25p | 5.25p | 5.03p | 5.13p | 72500 |
| 14/06/2012 | 5.25p | 5.25p | 5.03p | 5.25p | 10929 |
| 13/06/2012 | 4.88p | 4.90p | 4.75p | 4.88p | 0 |
| 12/06/2012 | 4.88p | 4.90p | 4.75p | 4.88p | 89682 |
| 11/06/2012 | 4.88p | 4.88p | 4.86p | 4.88p | 17208 |
| 08/06/2012 | 4.88p | 4.88p | 4.75p | 4.88p | 34943 |
| 07/06/2012 | 4.88p | 4.88p | 4.48p | 4.88p | 350000 |
| 06/06/2012 | 5.13p | 5.13p | 4.63p | 4.88p | 119612 |
| 01/06/2012 | 5.25p | 5.25p | 5.00p | 5.13p | 21000 |
| 31/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 30/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 29/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 6372 |
| 28/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 25/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 24/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 0 |
| 23/05/2012 | 5.25p | 5.25p | 5.20p | 5.25p | 5000 |
| 22/05/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 0 |
| 21/05/2012 | 5.25p | 5.25p | 5.00p | 5.25p | 3196 |
| 18/05/2012 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 17/05/2012 | 5.25p | 5.38p | 5.25p | 5.25p | 0 |
| 16/05/2012 | 5.38p | 5.38p | 5.25p | 5.25p | 10000 |
| 15/05/2012 | 5.38p | 5.38p | 5.15p | 5.38p | 0 |
| 14/05/2012 | 5.38p | 5.38p | 5.15p | 5.38p | 93664 |
| 11/05/2012 | 5.38p | 5.38p | 5.26p | 5.38p | 5000 |
| 10/05/2012 | 5.38p | 5.38p | 5.17p | 5.38p | 88674 |
| 09/05/2012 | 5.38p | 5.38p | 5.25p | 5.38p | 70000 |
| 08/05/2012 | 5.38p | 5.40p | 5.38p | 5.38p | 13635 |
| 04/05/2012 | 5.38p | 5.40p | 5.27p | 5.38p | 115000 |
| 03/05/2012 | 5.38p | 5.40p | 5.38p | 5.38p | 977 |
| 02/05/2012 | 5.63p | 5.63p | 5.34p | 5.38p | 120600 |
| 01/05/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 0 |
| 30/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 16000 |
| 27/04/2012 | 5.63p | 5.63p | 5.63p | 5.63p | 12022 |
| 26/04/2012 | 5.63p | 5.63p | 5.50p | 5.63p | 8225 |
| 25/04/2012 | 5.63p | 5.63p | 5.57p | 5.63p | 0 |
| 24/04/2012 | 5.63p | 5.63p | 5.57p | 5.63p | 0 |
*Close Price adjusted for both dividends and splits