Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/07/2007 30.25p 30.25p 30.25p 30.25p 30688
23/07/2007 30.25p 30.25p 30.25p 30.25p 0
20/07/2007 30.25p 30.25p 30.25p 30.25p 71601
19/07/2007 30.25p 30.25p 30.25p 30.25p 22500
18/07/2007 30.25p 30.25p 30.25p 30.25p 1500
17/07/2007 30.25p 30.25p 30.25p 30.25p 2268
16/07/2007 30.25p 30.25p 30.25p 30.25p 13000
13/07/2007 30.25p 30.25p 30.25p 30.25p 32000
12/07/2007 30.25p 30.25p 30.25p 30.25p 10000
11/07/2007 30.25p 30.25p 30.25p 30.25p 3000
10/07/2007 30.25p 30.25p 30.25p 30.25p 205392
09/07/2007 30.25p 30.25p 30.25p 30.25p 49457
06/07/2007 30.25p 30.25p 30.25p 30.25p 58500
05/07/2007 30.25p 30.25p 30.25p 30.25p 211000
04/07/2007 30.25p 30.25p 30.25p 30.25p 743361
03/07/2007 30.25p 30.25p 30.25p 30.25p 17500
02/07/2007 30.25p 30.25p 30.00p 30.25p 16000
29/06/2007 30.25p 30.50p 30.25p 30.25p 27748
28/06/2007 30.25p 30.25p 30.25p 30.25p 150
27/06/2007 30.50p 30.50p 30.25p 30.25p 57722
26/06/2007 30.50p 30.50p 30.50p 30.50p 18665
25/06/2007 30.50p 30.50p 30.50p 30.50p 242162
22/06/2007 30.00p 30.50p 30.00p 30.50p 300000
21/06/2007 30.00p 30.00p 30.00p 30.00p 26418
20/06/2007 30.00p 30.00p 30.00p 30.00p 27681
19/06/2007 30.00p 30.00p 30.00p 30.00p 10962
18/06/2007 30.00p 30.00p 30.00p 30.00p 2632
15/06/2007 30.00p 30.00p 30.00p 30.00p 236051
14/06/2007 29.25p 29.75p 29.25p 29.75p 51769
13/06/2007 29.25p 29.25p 29.25p 29.25p 10000
12/06/2007 29.25p 29.25p 29.25p 29.25p 21358
11/06/2007 30.25p 30.50p 29.00p 29.25p 179213
08/06/2007 30.50p 30.50p 30.25p 30.25p 62500
07/06/2007 30.50p 30.50p 30.50p 30.50p 0
06/06/2007 30.75p 30.75p 30.50p 30.50p 69018
05/06/2007 30.75p 30.75p 30.75p 30.75p 107149
04/06/2007 30.75p 31.50p 30.75p 30.75p 437189
01/06/2007 30.75p 30.75p 30.75p 30.75p 9867
31/05/2007 30.75p 30.75p 30.75p 30.75p 12710
30/05/2007 30.75p 30.75p 30.75p 30.75p 75
29/05/2007 30.75p 30.75p 30.75p 30.75p 5096
25/05/2007 30.50p 30.50p 30.50p 30.50p 9713
24/05/2007 30.25p 31.00p 30.25p 30.50p 323524
23/05/2007 31.00p 31.00p 30.25p 30.25p 646361
22/05/2007 31.00p 31.00p 31.00p 31.00p 61952
21/05/2007 32.00p 32.00p 31.00p 31.00p 1279190
18/05/2007 32.75p 32.75p 31.50p 31.75p 1392796
17/05/2007 32.75p 32.75p 32.75p 32.75p 0
16/05/2007 33.75p 33.75p 32.75p 32.75p 38347
15/05/2007 34.50p 34.50p 33.50p 33.75p 31568
14/05/2007 34.50p 34.50p 34.50p 34.50p 18695
11/05/2007 34.75p 34.75p 34.50p 34.50p 103753
10/05/2007 34.00p 35.00p 34.00p 35.00p 352710
09/05/2007 32.00p 34.00p 32.00p 34.00p 126020
08/05/2007 30.75p 32.00p 30.75p 32.00p 192758
04/05/2007 29.25p 30.75p 29.25p 30.75p 80192
03/05/2007 29.25p 29.25p 28.50p 29.25p 62144
02/05/2007 29.00p 29.25p 29.00p 29.25p 13977
01/05/2007 29.00p 29.00p 29.00p 29.00p 13000
30/04/2007 29.00p 29.00p 29.00p 29.00p 56222
27/04/2007 29.50p 29.50p 29.00p 29.00p 286315
26/04/2007 30.00p 30.00p 29.50p 29.50p 241244
25/04/2007 30.00p 30.00p 30.00p 30.00p 62866
24/04/2007 30.00p 30.00p 29.50p 30.00p 57687
23/04/2007 29.00p 29.25p 29.00p 29.25p 370327
20/04/2007 29.00p 30.00p 29.00p 29.00p 149593
19/04/2007 29.00p 29.00p 29.00p 29.00p 177913
18/04/2007 29.25p 29.25p 28.50p 29.00p 157760
17/04/2007 29.00p 29.25p 28.50p 29.25p 139449
16/04/2007 28.75p 29.00p 28.75p 29.00p 80246
13/04/2007 29.00p 29.50p 28.50p 28.50p 192733
12/04/2007 28.00p 28.00p 28.00p 28.00p 93075
11/04/2007 30.00p 30.00p 28.00p 28.00p 108903
10/04/2007 28.75p 30.50p 28.75p 30.00p 194538
05/04/2007 27.00p 28.75p 27.00p 28.75p 365131
04/04/2007 25.75p 26.00p 25.75p 26.00p 15067
03/04/2007 26.00p 26.00p 25.75p 25.75p 104955
02/04/2007 24.50p 27.00p 24.50p 26.00p 466273
30/03/2007 23.25p 24.50p 23.25p 24.50p 121949
29/03/2007 23.00p 23.25p 23.00p 23.25p 493988
28/03/2007 23.00p 23.00p 23.00p 23.00p 291939
27/03/2007 22.00p 23.00p 22.00p 23.00p 217510
26/03/2007 22.00p 22.00p 22.00p 22.00p 151536
23/03/2007 22.00p 22.50p 22.00p 22.00p 16350
22/03/2007 22.00p 22.00p 22.00p 22.00p 25000
21/03/2007 21.75p 22.00p 21.75p 22.00p 83214
20/03/2007 21.50p 21.75p 21.50p 21.75p 54833
19/03/2007 21.50p 21.50p 21.50p 21.50p 100000
16/03/2007 21.50p 21.50p 21.50p 21.50p 1068798
15/03/2007 21.25p 21.50p 21.25p 21.50p 370076
14/03/2007 20.75p 21.50p 20.75p 21.25p 461315
13/03/2007 20.50p 20.75p 20.50p 20.75p 372007
12/03/2007 22.50p 22.50p 20.50p 20.50p 561220
09/03/2007 20.75p 20.75p 20.75p 20.75p 0
08/03/2007 21.00p 20.75p 20.75p 20.75p 119038
07/03/2007 20.00p 21.00p 20.00p 21.00p 60789
06/03/2007 20.00p 20.00p 20.00p 20.00p 98124
05/03/2007 20.25p 20.25p 20.00p 20.00p 63098
02/03/2007 20.25p 20.25p 20.25p 20.25p 4634
01/03/2007 20.25p 20.25p 20.25p 20.25p 105000
28/02/2007 20.75p 20.75p 19.75p 20.25p 11000
27/02/2007 20.75p 20.75p 20.50p 20.75p 48500
26/02/2007 20.50p 20.75p 20.50p 20.75p 11499
23/02/2007 20.50p 20.50p 20.50p 20.50p 0
22/02/2007 20.50p 20.50p 20.50p 20.50p 25000
21/02/2007 20.50p 20.50p 20.50p 20.50p 9649
20/02/2007 20.50p 21.00p 20.50p 20.50p 32483
19/02/2007 18.25p 20.50p 18.25p 20.50p 74632
16/02/2007 16.75p 18.50p 16.25p 18.50p 82500
15/02/2007 16.75p 16.75p 16.50p 16.75p 2617
14/02/2007 16.75p 16.75p 16.75p 16.75p 87024
13/02/2007 16.25p 16.75p 16.25p 16.75p 21321
12/02/2007 16.25p 16.25p 16.25p 16.25p 25088
09/02/2007 16.75p 16.75p 15.75p 15.75p 324800
08/02/2007 16.75p 16.75p 16.75p 16.75p 82000
07/02/2007 16.75p 16.75p 16.75p 16.75p 56522
06/02/2007 18.00p 18.00p 16.75p 16.75p 306958
05/02/2007 18.00p 18.00p 18.00p 18.00p 2500
02/02/2007 18.00p 18.00p 18.00p 18.00p 0
01/02/2007 18.00p 18.00p 18.00p 18.00p 24
31/01/2007 18.00p 18.00p 18.00p 18.00p 20500
30/01/2007 18.00p 18.00p 18.00p 18.00p 0
29/01/2007 18.00p 18.00p 18.00p 18.00p 0
26/01/2007 18.00p 18.00p 18.00p 18.00p 12800
25/01/2007 18.25p 18.25p 17.75p 18.00p 185403
24/01/2007 18.50p 18.50p 18.25p 18.25p 93619
23/01/2007 18.50p 18.50p 18.50p 18.50p 0
22/01/2007 18.50p 18.50p 18.50p 18.50p 10000
19/01/2007 18.50p 18.50p 18.50p 18.50p 10000
18/01/2007 18.50p 18.50p 18.50p 18.50p 0
17/01/2007 18.50p 18.50p 18.50p 18.50p 5298
16/01/2007 18.50p 18.50p 18.50p 18.50p 199551
15/01/2007 18.50p 18.50p 18.50p 18.50p 35218
12/01/2007 18.50p 18.50p 18.50p 18.50p 130000
11/01/2007 18.50p 18.50p 18.50p 18.50p 306157
10/01/2007 18.75p 18.75p 18.50p 18.50p 17408
09/01/2007 18.75p 18.75p 18.75p 18.75p 207091
08/01/2007 18.75p 18.75p 18.75p 18.75p 37486
05/01/2007 18.75p 19.00p 18.50p 18.75p 27687
04/01/2007 18.75p 18.75p 18.75p 18.75p 60000
03/01/2007 18.75p 18.75p 18.75p 18.75p 20779
02/01/2007 18.75p 18.75p 18.00p 18.75p 25736
29/12/2006 18.75p 18.75p 18.75p 18.75p 140076
28/12/2006 18.75p 18.75p 18.75p 18.75p 29752
27/12/2006 18.75p 19.25p 18.75p 18.75p 37322
22/12/2006 18.75p 18.75p 18.75p 18.75p 0
21/12/2006 18.75p 19.50p 18.75p 18.75p 30250
20/12/2006 19.50p 19.50p 18.75p 18.75p 0
19/12/2006 18.75p 18.75p 18.75p 18.75p 29479
18/12/2006 18.75p 18.75p 18.75p 18.75p 0
15/12/2006 18.75p 18.75p 18.75p 18.75p 2500
14/12/2006 18.75p 19.50p 18.75p 18.75p 0
13/12/2006 18.75p 18.75p 18.75p 18.75p 8625
12/12/2006 18.75p 18.75p 18.75p 18.75p 5000
11/12/2006 18.75p 18.75p 18.75p 18.75p 624
08/12/2006 18.75p 18.75p 18.75p 18.75p 105721
07/12/2006 18.75p 18.75p 18.75p 18.75p 91033
06/12/2006 18.75p 18.75p 18.75p 18.75p 0
05/12/2006 19.00p 19.25p 18.50p 19.50p 0
04/12/2006 19.00p 19.00p 19.00p 19.00p 22500
01/12/2006 18.75p 19.00p 18.25p 19.00p 50279
30/11/2006 18.75p 19.00p 18.50p 18.75p 2380
29/11/2006 18.75p 19.50p 18.75p 18.75p 0
28/11/2006 19.50p 19.50p 19.00p 19.00p 5554
27/11/2006 19.50p 19.50p 19.50p 19.50p 7613
24/11/2006 19.50p 19.50p 19.50p 19.50p 0
23/11/2006 19.50p 19.50p 19.50p 19.50p 0
22/11/2006 19.50p 19.50p 19.50p 19.50p 0
21/11/2006 19.50p 19.50p 19.50p 19.50p 0
20/11/2006 19.50p 19.50p 19.50p 19.50p 13372
17/11/2006 19.50p 19.50p 19.50p 19.50p 1122
16/11/2006 19.50p 19.50p 19.50p 19.50p 0
15/11/2006 19.50p 19.50p 19.50p 19.50p 0
14/11/2006 19.50p 19.50p 19.50p 19.50p 0
13/11/2006 19.50p 19.50p 19.50p 19.50p 0
10/11/2006 19.50p 19.50p 19.50p 19.50p 7000
09/11/2006 19.50p 19.50p 19.50p 19.50p 0
08/11/2006 20.00p 20.50p 19.50p 19.50p 6000
07/11/2006 19.50p 20.00p 19.50p 20.00p 4729
06/11/2006 19.50p 19.50p 19.50p 19.50p 0
03/11/2006 19.50p 19.50p 19.50p 19.50p 0
02/11/2006 19.50p 20.00p 19.50p 19.50p 0
01/11/2006 19.50p 19.50p 19.50p 19.50p 0
31/10/2006 20.00p 20.00p 19.50p 19.50p 18728
30/10/2006 20.00p 20.00p 20.00p 20.00p 0
27/10/2006 19.50p 20.50p 19.50p 20.00p 151492
26/10/2006 19.25p 19.50p 19.25p 19.50p 10000
25/10/2006 19.25p 19.25p 19.25p 19.25p 0
24/10/2006 19.25p 19.25p 19.25p 19.25p 2500
23/10/2006 18.50p 19.25p 18.50p 19.25p 44669
20/10/2006 18.50p 18.50p 18.50p 18.50p 32200
19/10/2006 18.00p 18.50p 17.75p 18.50p 122000
18/10/2006 18.00p 18.00p 18.00p 18.00p 0
17/10/2006 18.00p 18.00p 18.00p 18.00p 1141
16/10/2006 18.00p 18.00p 18.00p 18.00p 5000
13/10/2006 18.00p 18.00p 18.00p 18.00p 4285
12/10/2006 18.00p 18.00p 18.00p 18.00p 32100
11/10/2006 18.00p 18.00p 18.00p 18.00p 4561
10/10/2006 18.25p 18.25p 18.25p 18.25p 14000
09/10/2006 18.25p 18.25p 17.50p 18.25p 36000

*Close Price adjusted for both dividends and splits