Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/10/2006 18.25p 18.25p 18.25p 18.25p 9250
05/10/2006 18.25p 18.25p 18.25p 18.25p 17255
04/10/2006 18.00p 18.25p 18.00p 18.25p 110762
03/10/2006 18.00p 18.00p 18.00p 18.00p 0
02/10/2006 18.00p 18.00p 18.00p 18.00p 6350
29/09/2006 18.00p 18.00p 18.00p 18.00p 0
28/09/2006 18.50p 18.50p 18.00p 18.00p 6500
27/09/2006 18.75p 18.75p 18.50p 18.50p 21000
26/09/2006 18.75p 18.75p 18.00p 18.75p 10255
25/09/2006 18.75p 18.75p 18.75p 18.75p 12500
22/09/2006 18.75p 18.75p 18.00p 18.75p 30500
21/09/2006 18.75p 18.75p 18.75p 18.75p 36522
20/09/2006 20.00p 20.00p 18.75p 18.75p 175975
19/09/2006 20.00p 20.00p 20.00p 20.00p 5000
18/09/2006 19.50p 20.25p 19.50p 19.75p 105437
15/09/2006 19.25p 19.50p 19.25p 19.50p 228475
14/09/2006 18.25p 19.25p 18.25p 19.25p 115000
13/09/2006 18.25p 18.25p 18.25p 18.25p 8000
12/09/2006 18.25p 18.25p 18.25p 18.25p 36000
11/09/2006 19.50p 19.50p 18.25p 18.25p 54216
08/09/2006 18.75p 18.75p 18.75p 18.75p 0
07/09/2006 18.75p 18.75p 18.75p 18.75p 15386
06/09/2006 18.75p 18.75p 18.75p 18.75p 8000
05/09/2006 18.75p 18.75p 18.75p 18.75p 0
04/09/2006 18.75p 18.75p 18.75p 18.75p 5208
01/09/2006 18.75p 18.75p 18.75p 18.75p 10000
31/08/2006 18.75p 18.75p 18.75p 18.75p 25746
30/08/2006 18.75p 18.75p 18.75p 18.75p 3023
29/08/2006 18.75p 18.75p 18.75p 18.75p 13064
25/08/2006 19.00p 19.00p 18.75p 18.75p 0
24/08/2006 19.00p 19.00p 19.00p 19.00p 1800
23/08/2006 19.00p 19.00p 19.00p 19.00p 2462
22/08/2006 19.00p 19.00p 19.00p 19.00p 0
21/08/2006 19.00p 19.50p 19.00p 19.00p 34168
18/08/2006 19.00p 19.00p 19.00p 19.00p 14769
17/08/2006 19.00p 19.50p 19.00p 19.00p 112906
16/08/2006 17.50p 18.00p 17.50p 18.00p 10600
15/08/2006 17.50p 17.50p 17.50p 17.50p 204
14/08/2006 17.50p 17.50p 17.50p 17.50p 23790
11/08/2006 18.00p 18.00p 17.50p 17.50p 8000
10/08/2006 18.00p 18.00p 17.50p 18.00p 5245
09/08/2006 18.00p 18.00p 18.00p 18.00p 500
08/08/2006 18.00p 18.00p 17.50p 18.00p 27596
07/08/2006 17.25p 18.25p 16.50p 18.00p 92921
04/08/2006 17.25p 17.25p 17.25p 17.25p 0
03/08/2006 17.25p 17.25p 17.25p 17.25p 0
02/08/2006 17.50p 17.50p 17.25p 17.25p 5896
01/08/2006 17.50p 17.50p 17.50p 17.50p 0
31/07/2006 17.25p 17.50p 17.25p 17.50p 0
28/07/2006 17.50p 17.50p 17.50p 17.50p 4876
27/07/2006 17.50p 18.00p 17.50p 17.50p 25300
26/07/2006 17.50p 17.50p 17.50p 17.50p 0
25/07/2006 17.50p 17.50p 17.50p 17.50p 0
24/07/2006 17.75p 17.75p 17.50p 17.50p 16532
21/07/2006 16.75p 16.75p 16.75p 16.75p 0
20/07/2006 16.75p 16.75p 16.75p 16.75p 133
19/07/2006 16.75p 16.75p 16.75p 16.75p 537176
18/07/2006 16.75p 16.75p 16.75p 16.75p 0
17/07/2006 16.75p 16.75p 16.75p 16.75p 20000
14/07/2006 16.75p 16.75p 16.75p 16.75p 33555
13/07/2006 16.00p 16.75p 16.00p 16.75p 1500
12/07/2006 16.00p 16.00p 15.50p 16.00p 0
11/07/2006 16.00p 16.00p 16.00p 16.00p 8000
10/07/2006 16.00p 16.00p 16.00p 16.00p 0
07/07/2006 15.75p 16.00p 15.75p 16.00p 8000
06/07/2006 16.00p 16.00p 16.00p 16.00p 6000
05/07/2006 16.25p 16.25p 15.25p 16.00p 171892
04/07/2006 17.50p 17.50p 16.50p 16.50p 37196
03/07/2006 15.00p 16.75p 15.00p 16.75p 180801
30/06/2006 14.50p 15.00p 14.50p 15.00p 50000
29/06/2006 14.50p 14.50p 14.50p 14.50p 0
28/06/2006 14.50p 14.50p 14.50p 14.50p 50000
27/06/2006 14.00p 14.50p 14.00p 14.50p 0
26/06/2006 14.00p 14.00p 14.00p 14.00p 50000
23/06/2006 13.75p 14.00p 13.75p 14.00p 340000
22/06/2006 13.75p 13.75p 13.75p 13.75p 0
21/06/2006 13.75p 13.75p 13.75p 13.75p 10000
20/06/2006 13.75p 13.75p 13.75p 13.75p 1145
19/06/2006 13.75p 13.75p 13.75p 13.75p 0
16/06/2006 13.50p 13.75p 13.50p 13.75p 5000
15/06/2006 14.25p 14.25p 13.50p 13.50p 31775
14/06/2006 16.25p 16.25p 14.25p 14.25p 81777
13/06/2006 16.75p 16.75p 16.25p 16.25p 15000
12/06/2006 16.75p 16.75p 16.75p 16.75p 6000
09/06/2006 16.75p 16.75p 16.75p 16.75p 0
08/06/2006 16.75p 16.75p 16.75p 16.75p 4517
07/06/2006 16.75p 16.75p 16.75p 16.75p 0
06/06/2006 17.50p 17.50p 16.75p 16.75p 18000
05/06/2006 17.50p 17.50p 17.50p 17.50p 0
02/06/2006 17.50p 17.50p 17.50p 17.50p 0
01/06/2006 17.50p 17.50p 17.50p 17.50p 4000
31/05/2006 17.00p 17.50p 17.00p 17.50p 8236
30/05/2006 17.00p 17.00p 17.00p 17.00p 0
26/05/2006 17.00p 17.00p 17.00p 17.00p 5554
25/05/2006 15.00p 17.00p 15.00p 17.00p 45000
24/05/2006 15.00p 15.00p 15.00p 15.00p 0
23/05/2006 15.50p 15.50p 15.00p 15.00p 0
22/05/2006 16.00p 16.50p 15.50p 15.50p 15000
19/05/2006 16.00p 16.00p 16.00p 16.00p 0
18/05/2006 16.00p 16.00p 16.00p 16.00p 9255
17/05/2006 16.00p 16.00p 16.00p 16.00p 8000
16/05/2006 16.00p 16.00p 16.00p 16.00p 0
15/05/2006 17.50p 17.50p 16.00p 16.00p 35772
12/05/2006 17.50p 17.50p 17.50p 17.50p 0
11/05/2006 17.50p 17.50p 17.50p 17.50p 19406
10/05/2006 18.50p 18.50p 17.50p 17.50p 25000
09/05/2006 18.50p 18.50p 18.50p 18.50p 0
08/05/2006 18.50p 18.50p 18.50p 18.50p 0
05/05/2006 18.50p 18.50p 18.50p 18.50p 5000
04/05/2006 18.50p 18.50p 18.50p 18.50p 55250
03/05/2006 18.50p 18.50p 18.50p 18.50p 20250
02/05/2006 18.50p 18.50p 18.50p 18.50p 0
28/04/2006 18.50p 18.50p 18.50p 18.50p 12000
27/04/2006 18.50p 18.50p 18.50p 18.50p 373
26/04/2006 18.50p 18.50p 18.50p 18.50p 0
25/04/2006 18.50p 18.50p 18.50p 18.50p 0
24/04/2006 18.50p 18.50p 18.50p 18.50p 9656
21/04/2006 18.50p 18.50p 18.50p 18.50p 20197
20/04/2006 19.00p 19.50p 18.50p 18.50p 101000
19/04/2006 19.00p 19.00p 19.00p 19.00p 0
18/04/2006 19.00p 19.00p 18.50p 19.00p 2500
13/04/2006 19.00p 19.00p 19.00p 19.00p 1250
12/04/2006 17.00p 18.50p 17.00p 18.50p 170647
11/04/2006 18.50p 18.50p 17.00p 17.00p 25772
10/04/2006 19.00p 19.00p 18.50p 18.50p 80208
07/04/2006 19.50p 19.50p 19.50p 19.50p 122500
06/04/2006 19.50p 19.50p 19.50p 19.50p 13876
05/04/2006 20.00p 20.00p 19.50p 19.50p 16000
04/04/2006 19.50p 20.00p 19.50p 20.00p 20221
03/04/2006 19.50p 19.50p 19.50p 19.50p 54876
31/03/2006 20.50p 20.50p 19.50p 19.50p 128548
30/03/2006 21.00p 21.00p 20.50p 20.50p 156017
29/03/2006 20.00p 21.00p 20.00p 20.50p 280780
28/03/2006 20.00p 20.00p 20.00p 20.00p 0
27/03/2006 20.50p 20.50p 20.00p 20.00p 237176
24/03/2006 20.50p 20.50p 20.50p 20.50p 2269
23/03/2006 20.50p 20.50p 20.50p 20.50p 5000
22/03/2006 20.50p 20.50p 19.25p 20.50p 119894
21/03/2006 21.00p 21.00p 21.00p 21.00p 6547
20/03/2006 22.00p 22.00p 21.00p 21.00p 175874
17/03/2006 21.50p 22.50p 21.50p 22.00p 2095809
16/03/2006 20.50p 21.00p 20.50p 21.00p 94587
15/03/2006 20.50p 20.50p 20.50p 20.50p 128511
14/03/2006 21.00p 21.00p 20.25p 20.50p 240563
13/03/2006 19.75p 19.75p 19.25p 19.25p 0
10/03/2006 19.75p 19.75p 19.75p 19.75p 0
09/03/2006 19.25p 19.75p 19.25p 19.75p 55000
08/03/2006 18.50p 19.25p 18.50p 19.25p 31196
07/03/2006 18.50p 18.50p 18.50p 18.50p 0
06/03/2006 18.50p 18.50p 18.50p 18.50p 13000
03/03/2006 18.50p 18.50p 18.50p 18.50p 5000
02/03/2006 18.50p 19.00p 18.50p 18.50p 60000
01/03/2006 19.00p 19.00p 18.50p 18.50p 13200
28/02/2006 19.00p 19.00p 19.00p 19.00p 26365
27/02/2006 19.00p 19.00p 18.50p 19.00p 5038
24/02/2006 19.00p 19.00p 19.00p 19.00p 0
23/02/2006 19.00p 19.00p 19.00p 19.00p 0
22/02/2006 19.00p 19.00p 19.00p 19.00p 0
21/02/2006 19.00p 19.00p 18.50p 19.00p 76400
20/02/2006 18.75p 19.50p 18.75p 19.00p 54500
17/02/2006 18.75p 18.75p 18.75p 18.75p 17600
16/02/2006 18.25p 18.75p 18.25p 18.75p 96500
15/02/2006 18.25p 18.25p 18.25p 18.25p 0
14/02/2006 18.75p 18.75p 18.25p 18.25p 18950
13/02/2006 18.75p 18.75p 18.75p 18.75p 40000
10/02/2006 18.75p 18.75p 18.75p 18.75p 84620
09/02/2006 18.75p 18.75p 18.50p 18.75p 75000
08/02/2006 18.75p 18.75p 18.75p 18.75p 0
07/02/2006 18.75p 18.75p 18.75p 18.75p 21198
06/02/2006 18.75p 18.75p 18.75p 18.75p 50000
03/02/2006 18.25p 18.75p 18.25p 18.75p 43500
02/02/2006 18.75p 18.75p 18.75p 18.75p 65099
01/02/2006 18.75p 18.75p 18.75p 18.75p 0
31/01/2006 18.75p 18.75p 18.50p 18.75p 45512
30/01/2006 18.75p 18.75p 18.50p 18.75p 56000
27/01/2006 18.50p 18.50p 18.50p 18.50p 300000
26/01/2006 18.50p 18.50p 18.50p 18.50p 159008
25/01/2006 18.50p 18.50p 18.50p 18.50p 2193
24/01/2006 18.50p 18.50p 18.50p 18.50p 0
23/01/2006 18.50p 19.00p 17.50p 18.50p 51640
20/01/2006 19.50p 19.50p 19.00p 19.00p 0
19/01/2006 19.00p 19.50p 19.00p 19.00p 5000
18/01/2006 19.50p 20.00p 19.50p 19.50p 131000
17/01/2006 20.50p 21.50p 20.00p 20.00p 74723
16/01/2006 19.50p 21.50p 18.50p 21.50p 941585
13/01/2006 18.00p 18.50p 17.50p 18.50p 525560
12/01/2006 17.50p 17.50p 17.00p 17.50p 102000
11/01/2006 17.00p 17.00p 16.50p 17.00p 268487
10/01/2006 17.00p 17.00p 16.50p 17.00p 0
09/01/2006 17.00p 17.00p 17.00p 17.00p 53116
06/01/2006 17.00p 17.00p 17.00p 17.00p 50602
05/01/2006 17.50p 18.00p 17.00p 17.00p 33806
04/01/2006 18.00p 18.00p 17.50p 18.00p 17698
03/01/2006 18.00p 18.00p 17.50p 18.00p 90711
30/12/2005 15.50p 18.50p 14.50p 17.50p 175911
29/12/2005 14.50p 14.50p 14.50p 14.50p 6633
28/12/2005 14.50p 14.50p 14.50p 14.50p 0
23/12/2005 14.50p 14.50p 14.50p 14.50p 0
22/12/2005 14.50p 14.50p 14.50p 14.50p 0
21/12/2005 14.50p 15.00p 14.50p 14.50p 0

*Close Price adjusted for both dividends and splits