Lighthouse Group (LGT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Lighthouse Group

Date Open High Low Close* Volume
12/06/2019 33.25p 33.25p 33.25p 33.25p 0
11/06/2019 33.25p 33.25p 32.61p 33.25p 245866
10/06/2019 33.25p 33.25p 32.55p 33.25p 468147
07/06/2019 33.25p 33.25p 32.68p 33.25p 22983
05/06/2019 33.25p 33.25p 32.68p 33.25p 8699
04/06/2019 33.25p 33.25p 32.77p 33.25p 89558
03/06/2019 33.25p 33.25p 32.77p 33.25p 3884
31/05/2019 33.25p 33.25p 32.77p 33.25p 21768
29/05/2019 33.25p 33.25p 32.51p 33.25p 50073
24/05/2019 33.25p 33.25p 33.25p 33.25p 19120
23/05/2019 33.25p 33.25p 32.76p 33.25p 18623
22/05/2019 33.25p 33.25p 32.76p 33.25p 83307
21/05/2019 33.25p 33.25p 32.70p 33.25p 60066
20/05/2019 33.00p 33.00p 32.69p 33.00p 6857
17/05/2019 33.00p 33.00p 32.15p 33.00p 19625
16/05/2019 33.00p 33.00p 32.75p 33.00p 65889
15/05/2019 33.00p 33.00p 32.99p 33.00p 800
14/05/2019 33.00p 33.00p 32.00p 33.00p 16041
13/05/2019 33.00p 33.00p 32.68p 33.00p 27080
10/05/2019 33.00p 33.35p 32.66p 33.00p 19257
09/05/2019 33.00p 33.00p 32.99p 33.00p 2500
08/05/2019 33.00p 33.00p 32.65p 33.00p 16630
07/05/2019 33.00p 33.00p 32.65p 33.00p 248920
03/05/2019 33.00p 33.00p 32.75p 33.00p 10000
02/05/2019 33.00p 33.00p 32.75p 33.00p 79219
01/05/2019 33.00p 33.00p 32.75p 33.00p 70639
30/04/2019 33.00p 33.00p 32.75p 33.00p 24454
29/04/2019 33.00p 33.00p 32.12p 33.00p 23626
26/04/2019 33.00p 33.00p 32.65p 33.00p 35871
25/04/2019 33.00p 33.00p 32.65p 33.00p 39574
24/04/2019 33.00p 33.00p 32.64p 33.00p 115743
23/04/2019 33.00p 33.00p 32.55p 33.00p 113721
18/04/2019 33.00p 33.00p 33.00p 33.00p 81800
17/04/2019 33.00p 33.00p 32.56p 33.00p 73383
16/04/2019 33.00p 33.00p 32.52p 33.00p 76597
15/04/2019 33.00p 33.00p 32.00p 33.00p 120610
12/04/2019 33.00p 33.00p 32.47p 32.50p 201853
11/04/2019 32.50p 33.00p 32.47p 32.50p 88173
10/04/2019 33.00p 33.00p 32.46p 32.50p 128827
09/04/2019 33.00p 33.15p 32.41p 33.00p 150675
08/04/2019 33.00p 33.15p 32.23p 33.00p 205922
05/04/2019 33.00p 33.20p 32.20p 33.00p 215242
04/04/2019 33.00p 33.50p 32.30p 33.00p 630603
03/04/2019 32.00p 33.38p 31.80p 32.80p 4191345
02/04/2019 26.50p 26.75p 26.50p 26.50p 1375
01/04/2019 26.50p 26.50p 26.30p 26.50p 9000
29/03/2019 26.50p 27.00p 26.30p 26.50p 17335
28/03/2019 26.50p 26.75p 26.30p 26.50p 78411
27/03/2019 26.50p 26.75p 26.40p 26.50p 12686
26/03/2019 26.50p 26.50p 26.40p 26.50p 13672
25/03/2019 26.50p 27.00p 26.25p 26.50p 55487
22/03/2019 26.30p 26.99p 26.18p 26.50p 11682
21/03/2019 26.30p 26.99p 26.11p 26.30p 45387
20/03/2019 26.00p 26.95p 25.50p 26.30p 27431
19/03/2019 26.50p 26.95p 26.00p 26.00p 50860
18/03/2019 26.50p 27.00p 26.20p 26.50p 54515
15/03/2019 25.70p 27.00p 25.51p 26.50p 40347
14/03/2019 25.60p 26.12p 25.30p 25.70p 91564
13/03/2019 24.90p 26.00p 24.85p 25.60p 31871
12/03/2019 24.70p 25.40p 24.70p 24.90p 28583
11/03/2019 24.50p 25.00p 24.41p 24.70p 47555
08/03/2019 23.60p 25.00p 23.50p 24.50p 161156
07/03/2019 23.70p 24.00p 23.46p 23.60p 18493
06/03/2019 23.20p 24.00p 22.61p 23.70p 136043
05/03/2019 22.70p 23.68p 22.61p 23.20p 41087
04/03/2019 24.50p 24.99p 22.13p 22.70p 224818
01/03/2019 24.70p 24.70p 24.00p 24.40p 278339
28/02/2019 24.80p 25.00p 24.41p 24.70p 33015
27/02/2019 25.90p 26.35p 24.20p 24.80p 131161
26/02/2019 26.60p 27.00p 24.18p 25.90p 672115
25/02/2019 27.10p 27.10p 26.60p 26.60p 26648
22/02/2019 27.30p 27.30p 27.00p 27.10p 69539
21/02/2019 27.30p 27.30p 27.01p 27.30p 22755
20/02/2019 27.30p 27.30p 27.25p 27.30p 9873
19/02/2019 26.90p 27.30p 26.60p 27.30p 64949
18/02/2019 25.60p 26.90p 25.60p 26.90p 81778
15/02/2019 25.40p 25.76p 25.40p 25.60p 10539
14/02/2019 25.60p 25.60p 25.40p 25.40p 9973
13/02/2019 25.70p 25.80p 25.60p 25.60p 4099
12/02/2019 26.40p 26.40p 25.60p 25.60p 61873
11/02/2019 26.40p 26.40p 25.80p 26.40p 14169
08/02/2019 26.70p 26.70p 25.80p 26.40p 72947
07/02/2019 27.30p 27.30p 26.60p 26.70p 24743
06/02/2019 27.30p 27.30p 26.60p 26.70p 38108
05/02/2019 26.50p 27.52p 26.50p 27.20p 65772
04/02/2019 26.50p 27.00p 26.50p 26.50p 20376
01/02/2019 26.50p 26.55p 26.20p 26.50p 9647
31/01/2019 26.80p 26.80p 26.08p 26.50p 9818
30/01/2019 26.65p 26.65p 26.65p 26.80p 23412
29/01/2019 26.80p 26.80p 26.00p 26.80p 31008
28/01/2019 26.70p 27.18p 25.25p 26.80p 65591
25/01/2019 26.50p 27.20p 26.50p 26.70p 18813
24/01/2019 26.50p 27.00p 26.50p 26.50p 6742
23/01/2019 26.30p 27.00p 26.30p 26.50p 27841
22/01/2019 28.20p 28.20p 25.60p 26.00p 109382
21/01/2019 27.20p 28.40p 27.00p 28.20p 107275
18/01/2019 27.00p 27.45p 26.40p 27.00p 106905
17/01/2019 26.20p 28.00p 25.55p 26.80p 82201
16/01/2019 24.50p 27.99p 24.50p 26.20p 328134
15/01/2019 25.00p 25.60p 23.40p 24.50p 209022
14/01/2019 22.90p 26.00p 22.55p 25.00p 149831
11/01/2019 25.00p 25.00p 22.25p 22.90p 209399
10/01/2019 25.50p 25.50p 24.60p 24.90p 16191
09/01/2019 23.50p 25.75p 23.50p 25.50p 199757
08/01/2019 22.50p 23.79p 22.50p 23.50p 117248
07/01/2019 22.30p 22.50p 21.80p 22.50p 52270
04/01/2019 22.30p 22.60p 22.00p 22.30p 64897
03/01/2019 22.30p 22.30p 21.80p 22.30p 32117
02/01/2019 22.30p 22.70p 21.80p 22.40p 7987
31/12/2018 21.80p 22.30p 21.80p 22.30p 27483
28/12/2018 21.90p 22.30p 21.40p 22.00p 45640
27/12/2018 22.70p 22.70p 21.40p 21.80p 104925
24/12/2018 22.60p 22.60p 22.30p 22.60p 18731
21/12/2018 22.40p 22.64p 22.00p 22.60p 20273
20/12/2018 22.30p 22.80p 22.25p 22.40p 45888
19/12/2018 22.70p 22.99p 21.36p 22.30p 211508
18/12/2018 23.70p 23.70p 22.60p 22.70p 71375
17/12/2018 23.80p 24.15p 23.60p 23.70p 47612
14/12/2018 23.90p 23.90p 23.40p 23.80p 16464
13/12/2018 23.90p 24.06p 23.40p 23.90p 28407
12/12/2018 23.90p 24.13p 23.40p 23.90p 31047
11/12/2018 24.90p 24.90p 23.45p 23.90p 86814
10/12/2018 24.60p 25.19p 24.60p 24.90p 15362
07/12/2018 24.60p 24.60p 24.50p 24.60p 14034
06/12/2018 23.90p 24.30p 23.90p 24.30p 44457
05/12/2018 23.90p 24.10p 23.22p 23.90p 90760
04/12/2018 24.60p 24.80p 23.75p 23.90p 98451
03/12/2018 24.20p 24.76p 24.00p 24.60p 52258
30/11/2018 23.30p 24.45p 23.30p 24.20p 103247
29/11/2018 23.70p 24.35p 23.12p 23.30p 81598
28/11/2018 25.20p 25.39p 23.43p 23.70p 268833
27/11/2018 26.80p 26.80p 25.00p 25.20p 52556
26/11/2018 26.30p 28.00p 26.00p 26.80p 124615
23/11/2018 26.70p 27.00p 26.00p 26.30p 109053
22/11/2018 27.20p 27.20p 26.45p 26.50p 30719
21/11/2018 27.20p 27.20p 27.20p 27.20p 20155
20/11/2018 25.80p 27.50p 24.11p 27.20p 176768
19/11/2018 26.30p 26.51p 25.50p 25.80p 21104
16/11/2018 26.60p 26.60p 25.40p 25.70p 97315
15/11/2018 27.10p 27.10p 26.40p 26.60p 65000
14/11/2018 26.60p 27.59p 26.60p 27.10p 76579
13/11/2018 27.20p 27.59p 26.00p 26.50p 471788
12/11/2018 27.50p 27.50p 25.28p 27.20p 118391
09/11/2018 27.70p 27.99p 27.00p 27.50p 31248
08/11/2018 29.00p 29.25p 27.70p 27.70p 28620
07/11/2018 29.40p 29.40p 28.40p 29.00p 102372
06/11/2018 29.50p 29.50p 29.00p 29.40p 50464
05/11/2018 28.20p 30.00p 28.20p 29.20p 158678
02/11/2018 26.20p 29.00p 26.05p 28.20p 122324
01/11/2018 26.80p 27.00p 26.00p 26.20p 104373
31/10/2018 26.60p 27.00p 26.10p 26.80p 58086
30/10/2018 26.60p 26.60p 25.60p 26.60p 35496
29/10/2018 27.30p 27.30p 25.10p 26.60p 204255
26/10/2018 28.20p 28.22p 26.40p 27.30p 102063
25/10/2018 30.30p 30.30p 27.95p 28.20p 47980
24/10/2018 30.30p 30.30p 29.60p 30.30p 19100
23/10/2018 30.00p 30.30p 29.60p 30.30p 35246
22/10/2018 30.00p 30.00p 29.00p 30.00p 16875
19/10/2018 30.00p 30.00p 29.00p 30.00p 24975
18/10/2018 30.00p 30.30p 29.00p 30.00p 15376
17/10/2018 30.00p 30.30p 29.00p 30.00p 40949
16/10/2018 30.20p 30.50p 29.40p 29.40p 69107
15/10/2018 30.70p 30.70p 30.00p 30.20p 52320
12/10/2018 29.70p 31.39p 29.40p 30.70p 149500
11/10/2018 31.00p 31.00p 28.00p 29.50p 296037
10/10/2018 33.50p 33.50p 31.60p 31.80p 214126
09/10/2018 33.50p 34.00p 33.22p 33.50p 58724
08/10/2018 33.50p 33.85p 32.22p 33.00p 71887
05/10/2018 33.50p 33.50p 33.40p 33.50p 10754
04/10/2018 33.00p 33.50p 33.00p 33.50p 9000
03/10/2018 33.50p 33.60p 33.00p 33.00p 25104
02/10/2018 33.50p 33.75p 33.00p 33.50p 346735
01/10/2018 33.50p 33.63p 33.00p 33.50p 58738
28/09/2018 33.50p 33.70p 33.00p 33.50p 46038
27/09/2018 33.50p 34.13p 33.00p 33.50p 34990
26/09/2018 33.50p 33.70p 33.00p 33.50p 5359
25/09/2018 34.00p 34.00p 33.00p 33.50p 91857
24/09/2018 33.50p 34.00p 33.00p 34.00p 65877
21/09/2018 33.70p 33.75p 33.10p 33.50p 69346
20/09/2018 33.50p 33.75p 33.50p 33.70p 8000
19/09/2018 34.00p 34.00p 33.00p 33.50p 45095
18/09/2018 35.30p 35.30p 33.13p 34.00p 118924
17/09/2018 34.50p 35.59p 34.26p 35.30p 72787
14/09/2018 34.50p 34.91p 34.00p 34.50p 82256
13/09/2018 35.20p 35.20p 34.00p 34.50p 130974
12/09/2018 33.30p 35.20p 33.25p 35.20p 234894
11/09/2018 32.70p 33.80p 32.70p 33.30p 62419
10/09/2018 33.40p 34.00p 32.70p 32.70p 125476
07/09/2018 31.80p 33.80p 31.80p 33.40p 255729
06/09/2018 31.80p 32.20p 31.00p 31.80p 98697
05/09/2018 33.50p 33.99p 32.00p 32.30p 739248
04/09/2018 33.00p 34.00p 28.00p 33.50p 1337320
03/09/2018 31.00p 32.00p 30.23p 31.00p 69831
31/08/2018 31.00p 32.00p 30.13p 31.00p 123783
30/08/2018 31.50p 31.87p 30.11p 31.00p 90125
29/08/2018 33.00p 33.00p 31.11p 31.50p 111553
28/08/2018 32.70p 34.00p 32.70p 33.00p 63399
24/08/2018 32.70p 32.70p 32.00p 32.70p 54097
23/08/2018 32.90p 33.40p 32.40p 32.70p 71407
22/08/2018 33.40p 33.40p 32.46p 32.90p 30918

*Close Price adjusted for both dividends and splits