Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/03/2005 19.50p 19.50p 19.50p 19.50p 10000
08/03/2005 20.00p 20.50p 19.00p 19.50p 104400
07/03/2005 20.50p 20.50p 20.50p 20.50p 0
04/03/2005 20.50p 21.00p 20.50p 20.50p 31250
03/03/2005 21.00p 21.00p 21.00p 21.00p 60000
02/03/2005 21.00p 21.00p 21.00p 21.00p 0
01/03/2005 21.00p 21.00p 21.00p 21.00p 0
28/02/2005 21.00p 21.00p 21.00p 21.00p 199450
25/02/2005 21.00p 21.50p 21.00p 21.00p 0
24/02/2005 21.50p 21.50p 21.50p 21.50p 2500
23/02/2005 21.50p 21.50p 21.50p 21.50p 0
22/02/2005 21.50p 21.50p 21.00p 21.50p 64038
21/02/2005 21.50p 21.50p 21.50p 21.50p 14506
18/02/2005 21.00p 21.50p 21.00p 21.50p 76785
17/02/2005 21.50p 21.50p 20.00p 21.50p 122837
16/02/2005 20.00p 20.00p 20.00p 20.00p 50000
15/02/2005 20.00p 20.50p 20.00p 20.00p 39579
14/02/2005 20.50p 20.50p 20.50p 20.50p 384520
11/02/2005 20.50p 20.50p 20.50p 20.50p 150000
10/02/2005 19.50p 20.50p 19.00p 20.50p 100500
09/02/2005 19.00p 19.00p 18.50p 19.00p 25000
08/02/2005 18.50p 18.50p 18.50p 18.50p 0
07/02/2005 18.50p 19.00p 18.50p 18.50p 105000
04/02/2005 18.50p 19.00p 18.50p 19.00p 0
03/02/2005 19.00p 19.00p 18.50p 18.50p 2700
02/02/2005 18.50p 18.50p 18.50p 18.50p 0
01/02/2005 18.50p 18.50p 18.50p 18.50p 0
31/01/2005 18.00p 18.50p 18.00p 18.50p 5064
28/01/2005 18.50p 18.50p 18.50p 18.50p 0
27/01/2005 18.50p 18.50p 18.50p 18.50p 0
26/01/2005 18.50p 18.50p 18.50p 18.50p 0
25/01/2005 18.50p 18.50p 18.50p 18.50p 0
24/01/2005 18.50p 18.50p 18.50p 18.50p 0
21/01/2005 18.50p 18.50p 18.50p 18.50p 0
20/01/2005 18.50p 18.50p 18.50p 18.50p 0
19/01/2005 18.50p 18.50p 18.50p 18.50p 0
18/01/2005 18.50p 18.50p 18.50p 18.50p 0
17/01/2005 18.00p 18.50p 18.00p 18.50p 0
14/01/2005 18.50p 18.50p 18.50p 18.50p 0
13/01/2005 18.50p 18.50p 18.50p 18.50p 0
12/01/2005 18.00p 18.50p 18.00p 18.50p 0
11/01/2005 18.50p 18.50p 18.50p 18.50p 0
10/01/2005 18.50p 18.50p 18.50p 18.50p 0
07/01/2005 18.50p 18.50p 18.50p 18.50p 0
06/01/2005 18.50p 18.50p 18.50p 18.50p 15000
05/01/2005 18.50p 18.50p 18.50p 18.50p 0
04/01/2005 18.50p 18.50p 18.50p 18.50p 0
31/12/2004 18.50p 18.50p 18.50p 18.50p 0
30/12/2004 18.50p 18.50p 18.50p 18.50p 0
29/12/2004 17.50p 18.50p 17.50p 18.50p 0
24/12/2004 17.50p 18.50p 17.50p 18.50p 0
23/12/2004 18.50p 18.50p 18.50p 18.50p 0
22/12/2004 18.50p 19.00p 16.50p 18.50p 59230
21/12/2004 19.00p 19.00p 19.00p 19.00p 250
20/12/2004 19.00p 19.00p 19.00p 19.00p 0
17/12/2004 19.00p 19.00p 19.00p 19.00p 0
16/12/2004 19.00p 19.00p 19.00p 19.00p 0
15/12/2004 19.00p 19.00p 19.00p 19.00p 0
14/12/2004 19.00p 19.00p 19.00p 19.00p 0
13/12/2004 19.00p 19.00p 19.00p 19.00p 0
10/12/2004 19.00p 19.00p 19.00p 19.00p 0
09/12/2004 19.00p 19.00p 19.00p 19.00p 0
08/12/2004 19.00p 19.00p 19.00p 19.00p 0
07/12/2004 19.00p 19.50p 19.00p 19.00p 18
06/12/2004 19.50p 19.50p 19.50p 19.50p 0
03/12/2004 19.50p 19.50p 19.50p 19.50p 0
02/12/2004 19.00p 19.50p 19.00p 19.50p 0
01/12/2004 19.50p 19.50p 19.50p 19.50p 0
30/11/2004 19.50p 19.50p 19.50p 19.50p 0
29/11/2004 19.50p 19.50p 19.50p 19.50p 0
26/11/2004 19.50p 19.50p 19.50p 19.50p 0
25/11/2004 19.50p 19.50p 19.50p 19.50p 0
24/11/2004 19.50p 19.50p 19.50p 19.50p 0
23/11/2004 19.50p 19.50p 19.00p 19.50p 0
22/11/2004 19.00p 19.50p 19.00p 19.00p 0
19/11/2004 19.50p 20.00p 19.50p 19.50p 10000
18/11/2004 20.00p 20.00p 20.00p 20.00p 0
17/11/2004 20.00p 20.00p 20.00p 20.00p 0
16/11/2004 20.00p 20.00p 20.00p 20.00p 3000
15/11/2004 19.50p 20.00p 19.50p 20.00p 0
12/11/2004 20.00p 20.00p 20.00p 20.00p 0
11/11/2004 20.00p 20.00p 20.00p 20.00p 0
10/11/2004 20.50p 21.00p 20.00p 20.00p 5000
09/11/2004 21.00p 21.00p 21.00p 21.00p 0
08/11/2004 21.00p 21.00p 21.00p 21.00p 0
05/11/2004 21.00p 21.00p 21.00p 21.00p 0
04/11/2004 21.00p 21.00p 21.00p 21.00p 0
03/11/2004 21.00p 21.00p 21.00p 21.00p 0
02/11/2004 21.00p 21.00p 21.00p 21.00p 0
01/11/2004 21.00p 21.00p 21.00p 21.00p 0
29/10/2004 21.00p 21.00p 21.00p 21.00p 0
28/10/2004 21.00p 21.00p 21.00p 21.00p 0
27/10/2004 21.00p 21.00p 21.00p 21.00p 0
26/10/2004 21.00p 21.00p 21.00p 21.00p 0
25/10/2004 21.00p 21.00p 21.00p 21.00p 0
22/10/2004 21.00p 21.00p 21.00p 21.00p 0
21/10/2004 21.00p 21.00p 21.00p 21.00p 0
20/10/2004 21.00p 21.00p 21.00p 21.00p 0
19/10/2004 21.00p 21.00p 21.00p 21.00p 0
18/10/2004 21.50p 22.00p 21.00p 21.00p 0
15/10/2004 22.00p 22.00p 22.00p 22.00p 0
14/10/2004 22.00p 22.00p 22.00p 22.00p 0
13/10/2004 22.00p 22.00p 22.00p 22.00p 0
12/10/2004 21.50p 22.00p 21.50p 22.00p 0
11/10/2004 22.00p 22.00p 22.00p 22.00p 0
08/10/2004 22.00p 22.00p 22.00p 22.00p 0
07/10/2004 21.50p 22.00p 21.50p 22.00p 0
06/10/2004 22.00p 22.00p 22.00p 22.00p 0
05/10/2004 22.00p 22.00p 22.00p 22.00p 0
04/10/2004 22.00p 22.00p 22.00p 22.00p 0
01/10/2004 22.00p 22.00p 22.00p 22.00p 0
30/09/2004 22.00p 22.00p 22.00p 22.00p 0
29/09/2004 22.00p 22.00p 22.00p 22.00p 0
28/09/2004 22.00p 22.00p 22.00p 22.00p 0
27/09/2004 22.00p 22.00p 22.00p 22.00p 967
24/09/2004 22.00p 22.00p 22.00p 22.00p 0
23/09/2004 21.50p 22.00p 21.50p 22.00p 0
22/09/2004 21.50p 21.50p 21.50p 21.50p 3000
21/09/2004 21.50p 21.50p 21.50p 21.50p 0
20/09/2004 21.50p 21.50p 21.50p 21.50p 0
17/09/2004 21.50p 21.50p 21.50p 21.50p 0
16/09/2004 21.50p 21.50p 21.50p 21.50p 0
15/09/2004 21.50p 21.50p 21.50p 21.50p 0
14/09/2004 21.50p 21.50p 21.50p 21.50p 0
13/09/2004 21.50p 21.50p 21.50p 21.50p 0
10/09/2004 21.50p 21.50p 21.50p 21.50p 0
09/09/2004 21.50p 21.50p 21.50p 21.50p 0
08/09/2004 21.50p 21.50p 21.50p 21.50p 0
07/09/2004 21.50p 21.50p 21.50p 21.50p 3000
06/09/2004 21.50p 21.50p 21.50p 21.50p 0
03/09/2004 21.50p 21.50p 21.50p 21.50p 0
02/09/2004 21.50p 21.50p 21.50p 21.50p 0
01/09/2004 21.50p 21.50p 21.50p 21.50p 0
31/08/2004 21.50p 21.50p 21.50p 21.50p 0
27/08/2004 21.50p 21.50p 21.50p 21.50p 0
26/08/2004 21.50p 21.50p 21.50p 21.50p 0
25/08/2004 21.50p 21.50p 21.50p 21.50p 0
24/08/2004 21.50p 21.50p 21.50p 21.50p 0
23/08/2004 21.50p 21.50p 21.50p 21.50p 0
20/08/2004 21.50p 21.50p 21.00p 21.50p 0
19/08/2004 21.00p 21.00p 21.00p 21.00p 50000
18/08/2004 21.00p 21.00p 21.00p 21.00p 0
17/08/2004 21.00p 21.00p 21.00p 21.00p 0
16/08/2004 21.00p 21.00p 21.00p 21.00p 0
13/08/2004 21.00p 21.00p 21.00p 21.00p 0
12/08/2004 21.00p 21.00p 21.00p 21.00p 0
11/08/2004 21.00p 21.00p 21.00p 21.00p 0
10/08/2004 21.00p 21.00p 21.00p 21.00p 0
09/08/2004 21.00p 21.00p 21.00p 21.00p 0
06/08/2004 21.00p 21.00p 21.00p 21.00p 0
05/08/2004 21.00p 21.00p 21.00p 21.00p 0
04/08/2004 21.00p 21.00p 21.00p 21.00p 0
03/08/2004 21.00p 21.50p 21.00p 21.00p 6250
02/08/2004 21.50p 21.50p 21.50p 21.50p 0
30/07/2004 21.50p 21.50p 21.50p 21.50p 0
29/07/2004 21.00p 21.50p 21.00p 21.50p 0
28/07/2004 21.50p 21.50p 21.00p 21.00p 0
27/07/2004 21.50p 21.50p 21.00p 21.00p 0
26/07/2004 21.00p 21.00p 21.00p 21.00p 0
23/07/2004 21.00p 21.00p 21.00p 21.00p 0
22/07/2004 21.00p 21.00p 21.00p 21.00p 0
21/07/2004 21.00p 21.00p 21.00p 21.00p 0
20/07/2004 21.00p 21.50p 21.00p 21.00p 3531
19/07/2004 21.50p 21.50p 21.50p 21.50p 0
16/07/2004 21.50p 21.50p 21.50p 21.50p 0
15/07/2004 21.50p 21.50p 21.50p 21.50p 7071
14/07/2004 21.50p 21.50p 21.50p 21.50p 0
13/07/2004 21.50p 21.50p 21.50p 21.50p 0
12/07/2004 21.50p 21.50p 21.50p 21.50p 0
09/07/2004 21.50p 21.50p 21.50p 21.50p 0
08/07/2004 21.50p 21.50p 21.50p 21.50p 0
07/07/2004 21.50p 21.50p 21.50p 21.50p 0
06/07/2004 21.50p 21.50p 21.50p 21.50p 0
05/07/2004 21.50p 21.50p 21.50p 21.50p 0
02/07/2004 21.50p 21.50p 21.50p 21.50p 0
01/07/2004 21.50p 21.50p 21.50p 21.50p 0
30/06/2004 21.50p 21.50p 21.50p 21.50p 0
29/06/2004 21.50p 21.50p 21.50p 21.50p 0
28/06/2004 21.50p 21.50p 21.50p 21.50p 0
25/06/2004 21.50p 21.50p 21.50p 21.50p 0
24/06/2004 21.50p 21.50p 21.50p 21.50p 0
23/06/2004 21.50p 21.50p 21.50p 21.50p 0
22/06/2004 21.50p 21.50p 21.50p 21.50p 0
21/06/2004 21.50p 21.50p 21.50p 21.50p 3589
18/06/2004 21.50p 21.50p 21.50p 21.50p 0
17/06/2004 21.50p 21.50p 21.50p 21.50p 0
16/06/2004 21.50p 21.50p 21.50p 21.50p 0
15/06/2004 21.50p 21.50p 21.50p 21.50p 0
14/06/2004 21.50p 21.50p 21.50p 21.50p 0
11/06/2004 21.50p 21.50p 21.50p 21.50p 0
10/06/2004 21.50p 21.50p 21.50p 21.50p 0
09/06/2004 21.50p 21.50p 21.50p 21.50p 0
08/06/2004 21.50p 21.50p 21.50p 21.50p 200
07/06/2004 21.50p 21.50p 21.50p 21.50p 0
04/06/2004 21.50p 21.50p 21.50p 21.50p 0
03/06/2004 21.50p 21.50p 21.50p 21.50p 0
02/06/2004 21.50p 21.50p 21.50p 21.50p 0
01/06/2004 21.50p 21.50p 21.50p 21.50p 0
28/05/2004 21.50p 21.50p 21.50p 21.50p 0
27/05/2004 21.50p 21.50p 21.50p 21.50p 0

*Close Price adjusted for both dividends and splits