Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
21/08/2018 33.70p 33.80p 33.05p 33.40p 54281
20/08/2018 33.70p 33.85p 33.40p 33.70p 15843
17/08/2018 32.90p 33.85p 32.90p 33.70p 51901
16/08/2018 32.20p 33.60p 31.40p 32.90p 77130
15/08/2018 31.30p 32.40p 30.60p 32.20p 51532
14/08/2018 33.30p 33.30p 30.00p 31.30p 491086
13/08/2018 34.00p 34.00p 32.11p 33.30p 126091
10/08/2018 34.60p 34.60p 33.13p 34.00p 112981
09/08/2018 34.50p 34.76p 34.00p 34.60p 134559
08/08/2018 36.00p 37.00p 33.00p 34.30p 197372
07/08/2018 36.00p 37.00p 35.50p 36.00p 85408
06/08/2018 36.00p 36.10p 35.36p 36.00p 41436
03/08/2018 36.00p 36.30p 35.33p 36.00p 53274
02/08/2018 36.00p 36.48p 35.30p 36.00p 51554
01/08/2018 34.50p 36.75p 34.50p 36.00p 91371
31/07/2018 35.50p 35.50p 34.00p 34.50p 143940
30/07/2018 36.70p 36.90p 35.10p 35.50p 82156
27/07/2018 37.00p 37.16p 36.20p 36.70p 28297
26/07/2018 37.00p 37.60p 36.00p 37.00p 45603
25/07/2018 36.70p 37.00p 36.40p 37.00p 55951
24/07/2018 37.00p 38.61p 36.60p 36.70p 78600
23/07/2018 37.30p 37.40p 37.00p 37.00p 89978
20/07/2018 39.00p 39.40p 37.00p 37.30p 124639
19/07/2018 37.50p 37.52p 37.32p 37.50p 35334
18/07/2018 38.00p 38.00p 37.00p 37.50p 116278
17/07/2018 38.00p 38.20p 37.00p 38.00p 138301
16/07/2018 37.70p 38.71p 37.60p 38.00p 72667
13/07/2018 38.30p 38.40p 37.13p 37.70p 125457
12/07/2018 38.70p 39.00p 36.00p 38.30p 142245
11/07/2018 38.30p 38.95p 38.30p 38.70p 177754
10/07/2018 37.80p 38.58p 36.69p 38.30p 271678
09/07/2018 38.50p 41.00p 37.13p 37.80p 541699
06/07/2018 34.80p 36.60p 34.80p 36.00p 72193
05/07/2018 34.80p 35.60p 34.80p 34.80p 13201
04/07/2018 35.00p 35.60p 34.00p 34.80p 15182
03/07/2018 35.00p 35.70p 34.00p 35.00p 20000
02/07/2018 34.50p 35.00p 34.10p 35.00p 32649
29/06/2018 36.00p 36.00p 34.00p 34.50p 93946
28/06/2018 35.30p 36.60p 35.30p 36.00p 619700
27/06/2018 36.00p 36.60p 35.20p 35.20p 89737
26/06/2018 37.00p 37.00p 35.40p 36.00p 374770
25/06/2018 35.30p 37.50p 35.30p 37.00p 118657
22/06/2018 35.50p 35.70p 34.51p 35.30p 1080839
21/06/2018 34.00p 35.50p 33.70p 35.50p 981759
20/06/2018 32.00p 34.80p 32.00p 33.00p 180488
19/06/2018 33.00p 33.00p 31.50p 32.00p 192592
18/06/2018 33.00p 33.50p 32.00p 33.00p 58967
15/06/2018 33.90p 34.75p 32.00p 33.00p 182019
14/06/2018 33.20p 35.00p 32.80p 33.90p 56565
13/06/2018 31.70p 34.80p 31.70p 33.80p 419824
12/06/2018 33.90p 33.90p 31.00p 31.70p 299995
11/06/2018 32.00p 36.90p 32.00p 33.90p 1159039
08/06/2018 28.60p 31.00p 28.60p 29.80p 214384
07/06/2018 28.60p 29.00p 28.00p 28.60p 80646
06/06/2018 28.80p 29.20p 28.30p 28.60p 34876
05/06/2018 28.70p 29.20p 28.30p 28.80p 66370
04/06/2018 28.80p 29.60p 28.40p 28.70p 71464
01/06/2018 27.00p 29.60p 27.00p 28.80p 244792
31/05/2018 25.20p 27.00p 25.20p 26.50p 118803
30/05/2018 25.00p 25.90p 25.00p 25.20p 69289
29/05/2018 25.00p 25.00p 24.00p 25.00p 11710
25/05/2018 25.00p 25.00p 24.25p 25.00p 11669
24/05/2018 25.00p 25.40p 25.00p 25.00p 17692
23/05/2018 25.00p 25.45p 24.00p 25.00p 33911
22/05/2018 25.00p 26.00p 24.38p 25.00p 33876
21/05/2018 25.00p 25.45p 25.00p 25.00p 2500
18/05/2018 25.00p 25.49p 24.25p 25.00p 20773
17/05/2018 25.00p 25.00p 25.00p 25.00p 0
16/05/2018 25.50p 25.50p 25.00p 25.00p 41961
15/05/2018 26.00p 26.50p 25.00p 25.50p 101127
14/05/2018 26.00p 26.50p 25.40p 26.00p 36274
11/05/2018 26.00p 26.80p 25.10p 26.00p 52058
10/05/2018 23.50p 27.00p 23.50p 26.20p 416041
09/05/2018 23.50p 23.88p 23.16p 23.50p 26160
08/05/2018 24.20p 24.20p 23.00p 23.50p 93675
04/05/2018 22.20p 24.40p 22.20p 24.20p 218031
03/05/2018 21.20p 23.00p 20.75p 22.20p 97562
02/05/2018 21.20p 22.00p 21.20p 21.20p 30000
01/05/2018 21.20p 21.50p 21.20p 21.20p 10000
30/04/2018 21.20p 21.50p 20.50p 21.20p 32021
27/04/2018 21.50p 21.50p 20.26p 21.20p 66534
26/04/2018 22.00p 22.00p 21.00p 21.50p 31021
25/04/2018 22.00p 22.00p 21.00p 22.00p 28000
24/04/2018 22.00p 22.00p 21.25p 22.00p 10000
23/04/2018 22.00p 22.00p 21.13p 22.00p 30000
20/04/2018 22.00p 22.00p 21.25p 22.00p 23743
19/04/2018 22.00p 22.00p 22.00p 22.00p 0
18/04/2018 22.00p 22.00p 21.00p 22.00p 21467
17/04/2018 22.00p 22.00p 22.00p 22.00p 0
16/04/2018 22.50p 22.50p 21.00p 22.00p 41522
13/04/2018 22.50p 22.50p 22.29p 22.50p 5440
12/04/2018 22.50p 22.50p 22.00p 22.50p 7500
11/04/2018 22.50p 22.50p 22.50p 22.50p 0
10/04/2018 22.50p 22.50p 22.50p 22.50p 0
09/04/2018 22.50p 22.50p 22.00p 22.50p 82029
06/04/2018 22.50p 22.50p 22.33p 22.50p 4384
05/04/2018 22.50p 22.50p 22.00p 22.50p 55349
04/04/2018 22.50p 22.50p 22.39p 22.50p 146482
03/04/2018 22.50p 22.50p 22.00p 22.50p 26480
29/03/2018 22.50p 22.50p 22.50p 22.50p 0
28/03/2018 22.70p 22.70p 22.40p 22.50p 31579
27/03/2018 22.70p 22.70p 22.70p 22.70p 0
26/03/2018 22.70p 22.70p 22.40p 22.70p 35023
23/03/2018 23.20p 23.20p 22.40p 22.70p 18796
22/03/2018 23.20p 23.20p 23.20p 23.20p 35716
21/03/2018 22.10p 23.30p 22.10p 23.20p 66271
20/03/2018 22.10p 22.15p 21.40p 22.10p 6114
19/03/2018 21.90p 22.30p 21.40p 22.10p 29836
16/03/2018 21.90p 21.90p 21.40p 21.90p 3000
15/03/2018 21.70p 21.90p 21.40p 21.90p 17246
14/03/2018 23.20p 23.20p 21.70p 21.70p 33905
13/03/2018 23.20p 23.20p 23.00p 23.20p 19526
12/03/2018 23.20p 23.20p 23.20p 23.20p 0
09/03/2018 23.20p 23.20p 23.20p 23.20p 0
08/03/2018 23.20p 23.20p 22.43p 23.20p 10760
07/03/2018 23.20p 23.45p 22.40p 23.20p 34703
06/03/2018 23.20p 23.45p 22.40p 23.20p 33286
05/03/2018 23.00p 23.20p 23.00p 23.20p 17310
02/03/2018 23.00p 23.00p 23.00p 23.00p 0
01/03/2018 23.00p 23.00p 23.00p 23.00p 0
28/02/2018 23.00p 23.00p 22.40p 23.00p 2200
27/02/2018 23.00p 23.07p 22.40p 23.00p 1945668
26/02/2018 23.30p 23.30p 23.00p 23.00p 22000
23/02/2018 23.10p 23.30p 22.29p 23.30p 84525
22/02/2018 24.00p 24.00p 22.25p 23.10p 120653
21/02/2018 24.30p 24.30p 23.10p 24.00p 83553
20/02/2018 25.00p 27.00p 23.00p 24.30p 197936
19/02/2018 23.50p 24.63p 23.30p 24.00p 34161
16/02/2018 24.00p 24.00p 22.45p 23.50p 41820
15/02/2018 24.50p 24.70p 24.00p 24.00p 68355
14/02/2018 23.00p 25.00p 23.00p 24.50p 60849
13/02/2018 21.80p 23.00p 21.80p 23.00p 27485
12/02/2018 21.50p 22.60p 21.50p 21.80p 38659
09/02/2018 21.30p 22.00p 21.00p 21.50p 35777
08/02/2018 21.00p 22.00p 21.00p 21.30p 9090
07/02/2018 19.50p 21.00p 19.50p 21.00p 98454
06/02/2018 19.00p 19.50p 17.00p 19.50p 239879
05/02/2018 21.50p 21.50p 19.80p 19.80p 28195
02/02/2018 22.60p 22.60p 21.00p 21.50p 87097
01/02/2018 22.60p 22.60p 22.60p 22.60p 0
31/01/2018 23.00p 23.00p 22.00p 22.60p 4000
30/01/2018 23.00p 23.70p 22.00p 23.00p 57317
29/01/2018 23.00p 23.00p 22.50p 22.50p 9903
26/01/2018 23.00p 23.00p 22.02p 23.00p 21493
25/01/2018 23.00p 23.00p 23.00p 23.00p 0
24/01/2018 23.50p 23.50p 23.00p 23.00p 10844
23/01/2018 24.00p 24.00p 23.00p 23.50p 14523
22/01/2018 24.00p 24.70p 23.30p 24.00p 12584
19/01/2018 24.00p 24.70p 23.00p 24.00p 38606
18/01/2018 24.00p 24.70p 23.00p 24.00p 13712
17/01/2018 25.00p 25.00p 23.63p 24.00p 31976
16/01/2018 24.10p 26.60p 24.10p 25.00p 172225
15/01/2018 22.50p 25.23p 22.50p 23.80p 165727
12/01/2018 20.50p 23.00p 20.50p 22.50p 413789
11/01/2018 19.80p 20.20p 19.00p 19.80p 39702
10/01/2018 20.00p 20.00p 19.00p 19.80p 20916
09/01/2018 19.50p 20.00p 19.50p 20.00p 11000
08/01/2018 18.95p 20.00p 18.46p 19.50p 39341
05/01/2018 18.75p 19.40p 18.75p 18.95p 6433
04/01/2018 18.30p 18.88p 18.01p 18.75p 99086
03/01/2018 19.25p 19.25p 18.10p 18.30p 99231
02/01/2018 20.00p 20.00p 19.00p 19.25p 26999
29/12/2017 19.50p 19.50p 19.50p 19.50p 0
28/12/2017 20.25p 20.25p 19.50p 19.50p 20000
27/12/2017 20.25p 20.75p 19.83p 20.25p 11409
22/12/2017 20.25p 20.90p 20.25p 20.25p 7500
21/12/2017 19.25p 21.00p 19.00p 20.25p 58330
20/12/2017 19.00p 19.50p 19.00p 19.25p 507
19/12/2017 18.75p 19.50p 18.75p 19.00p 11508
18/12/2017 18.75p 19.50p 18.26p 18.75p 69944
15/12/2017 19.25p 19.25p 18.50p 18.75p 25000
14/12/2017 19.25p 19.25p 19.25p 19.25p 0
13/12/2017 19.25p 19.25p 18.50p 19.25p 25000
12/12/2017 19.25p 19.25p 19.18p 19.25p 3000
11/12/2017 19.25p 19.25p 19.25p 19.25p 0
08/12/2017 19.25p 19.25p 19.11p 19.25p 2000
07/12/2017 19.25p 19.25p 19.11p 19.25p 1298
06/12/2017 19.25p 19.25p 18.50p 19.25p 22060
05/12/2017 19.75p 19.75p 19.00p 19.25p 17500
04/12/2017 19.75p 19.75p 18.50p 19.75p 45042
01/12/2017 19.75p 19.75p 19.00p 19.75p 85732
30/11/2017 19.75p 19.75p 19.75p 19.75p 0
29/11/2017 19.75p 19.75p 19.00p 19.75p 17520
28/11/2017 19.75p 19.75p 19.75p 19.75p 30316
27/11/2017 19.75p 19.80p 19.75p 19.75p 5000
24/11/2017 19.75p 20.00p 19.75p 19.75p 61682
23/11/2017 19.75p 19.75p 19.75p 19.75p 0
22/11/2017 20.25p 20.25p 19.75p 19.75p 7713
21/11/2017 19.75p 20.25p 19.60p 20.25p 53036
20/11/2017 19.75p 20.25p 19.75p 19.75p 0
17/11/2017 19.75p 19.80p 19.75p 19.75p 52688
16/11/2017 19.75p 20.00p 19.50p 19.75p 143800
15/11/2017 20.25p 20.25p 19.75p 19.75p 23194
14/11/2017 20.25p 20.25p 20.20p 20.25p 13682
13/11/2017 19.25p 20.25p 19.25p 20.25p 50316
10/11/2017 19.25p 19.25p 19.25p 19.25p 0
09/11/2017 19.25p 20.00p 19.25p 19.25p 52533
08/11/2017 19.75p 19.75p 19.50p 19.50p 30394
07/11/2017 20.87p 21.70p 19.50p 19.75p 5365001
06/11/2017 19.50p 21.70p 19.50p 20.87p 125247

*Close Price adjusted for both dividends and splits