Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/08/2003 27.00p 27.00p 27.00p 27.00p 6000
08/08/2003 27.00p 27.00p 27.00p 27.00p 0
07/08/2003 27.00p 27.00p 27.00p 27.00p 0
06/08/2003 27.00p 27.00p 27.00p 27.00p 0
05/08/2003 27.00p 27.00p 27.00p 27.00p 0
04/08/2003 27.00p 27.00p 27.00p 27.00p 600
01/08/2003 27.00p 27.00p 27.00p 27.00p 0
31/07/2003 27.00p 27.00p 27.00p 27.00p 70000
30/07/2003 27.00p 27.00p 27.00p 27.00p 0
29/07/2003 27.00p 27.00p 27.00p 27.00p 0
28/07/2003 27.00p 27.00p 27.00p 27.00p 2964
25/07/2003 27.00p 27.00p 27.00p 27.00p 0
24/07/2003 25.50p 27.00p 25.50p 27.00p 0
23/07/2003 27.00p 27.00p 27.00p 27.00p 0
22/07/2003 25.50p 27.00p 25.50p 27.00p 0
21/07/2003 27.00p 27.00p 27.00p 27.00p 0
18/07/2003 27.00p 27.00p 25.50p 27.00p 6400
17/07/2003 28.00p 28.00p 28.00p 28.00p 0
16/07/2003 27.50p 28.00p 27.50p 28.00p 0
15/07/2003 28.00p 28.00p 28.00p 28.00p 0
14/07/2003 28.00p 28.00p 28.00p 28.00p 1500
11/07/2003 27.50p 28.00p 27.50p 28.00p 0
10/07/2003 28.00p 28.00p 28.00p 28.00p 0
09/07/2003 28.00p 28.00p 28.00p 28.00p 0
08/07/2003 28.00p 28.00p 28.00p 28.00p 0
07/07/2003 28.00p 28.00p 28.00p 28.00p 3000
04/07/2003 28.00p 28.00p 28.00p 28.00p 0
03/07/2003 28.00p 28.00p 28.00p 28.00p 0
02/07/2003 28.00p 28.00p 28.00p 28.00p 0
01/07/2003 28.00p 28.00p 28.00p 28.00p 0
30/06/2003 28.00p 28.00p 28.00p 28.00p 0
27/06/2003 28.00p 28.00p 28.00p 28.00p 0
26/06/2003 27.50p 28.00p 27.50p 28.00p 0
25/06/2003 28.00p 28.00p 28.00p 28.00p 2508
24/06/2003 28.00p 28.00p 28.00p 28.00p 0
23/06/2003 28.00p 28.00p 28.00p 28.00p 0
20/06/2003 28.50p 28.50p 27.00p 28.00p 4000
19/06/2003 29.50p 29.50p 29.50p 29.50p 2000
18/06/2003 29.50p 29.50p 29.50p 29.50p 32600
17/06/2003 25.50p 25.50p 25.50p 25.50p 0
16/06/2003 25.50p 25.50p 25.50p 25.50p 0
13/06/2003 25.50p 25.50p 25.50p 25.50p 0
12/06/2003 25.50p 25.50p 25.50p 25.50p 0
11/06/2003 25.50p 25.50p 25.50p 25.50p 0
10/06/2003 25.50p 25.50p 25.50p 25.50p 0
09/06/2003 25.50p 25.50p 25.50p 25.50p 0
06/06/2003 25.50p 25.50p 25.50p 25.50p 0
05/06/2003 25.50p 25.50p 25.50p 25.50p 0
04/06/2003 25.50p 25.50p 25.50p 25.50p 0
03/06/2003 25.50p 25.50p 25.50p 25.50p 10000
02/06/2003 25.50p 25.50p 25.50p 25.50p 1500
30/05/2003 25.50p 25.50p 25.50p 25.50p 25000
29/05/2003 25.50p 25.50p 25.50p 25.50p 0
28/05/2003 25.50p 25.50p 25.50p 25.50p 0
27/05/2003 25.50p 25.50p 25.50p 25.50p 0
23/05/2003 25.50p 25.50p 25.50p 25.50p 0
22/05/2003 25.50p 25.50p 25.50p 25.50p 0
21/05/2003 25.50p 25.50p 25.50p 25.50p 0
20/05/2003 25.50p 25.50p 25.50p 25.50p 0
19/05/2003 25.50p 25.50p 25.50p 25.50p 322
16/05/2003 25.50p 25.50p 25.50p 25.50p 0
15/05/2003 25.50p 25.50p 25.50p 25.50p 0
14/05/2003 25.50p 25.50p 25.50p 25.50p 50000
13/05/2003 25.50p 25.50p 25.50p 25.50p 0
12/05/2003 25.50p 25.50p 25.50p 25.50p 0
09/05/2003 25.50p 25.50p 25.50p 25.50p 8500
08/05/2003 25.50p 25.50p 25.50p 25.50p 2000
07/05/2003 25.50p 25.50p 25.50p 25.50p 2000
06/05/2003 25.50p 25.50p 25.50p 25.50p 0
02/05/2003 23.50p 23.50p 23.50p 23.50p 0
01/05/2003 23.50p 23.50p 23.50p 23.50p 0
30/04/2003 23.50p 23.50p 23.50p 23.50p 0
29/04/2003 23.50p 23.50p 23.50p 23.50p 0
28/04/2003 23.50p 23.50p 23.50p 23.50p 0
25/04/2003 23.50p 23.50p 23.50p 23.50p 0
24/04/2003 23.50p 23.50p 23.50p 23.50p 62500
23/04/2003 23.50p 23.50p 23.50p 23.50p 0
22/04/2003 23.50p 23.50p 23.50p 23.50p 0
17/04/2003 23.50p 23.50p 23.50p 23.50p 0
16/04/2003 23.50p 23.50p 23.50p 23.50p 0
15/04/2003 23.50p 23.50p 23.50p 23.50p 0
14/04/2003 23.50p 23.50p 23.50p 23.50p 0
11/04/2003 23.50p 23.50p 23.50p 23.50p 0
10/04/2003 23.50p 23.50p 23.50p 23.50p 1900
09/04/2003 24.00p 24.00p 24.00p 24.00p 0
08/04/2003 24.00p 24.00p 24.00p 24.00p 0
07/04/2003 24.00p 24.00p 24.00p 24.00p 15000
04/04/2003 24.00p 24.00p 24.00p 24.00p 15625
03/04/2003 24.00p 24.00p 24.00p 24.00p 0
02/04/2003 24.00p 24.00p 24.00p 24.00p 0
01/04/2003 24.00p 24.00p 24.00p 24.00p 76942
31/03/2003 24.00p 24.00p 24.00p 24.00p 40000
28/03/2003 24.00p 24.00p 24.00p 24.00p 0
27/03/2003 24.00p 24.00p 24.00p 24.00p 0
26/03/2003 24.50p 24.50p 23.00p 23.50p 750
25/03/2003 27.50p 27.50p 27.50p 27.50p 0
24/03/2003 27.50p 27.50p 27.50p 27.50p 0
21/03/2003 27.50p 27.50p 27.50p 27.50p 0
20/03/2003 27.50p 27.50p 27.50p 27.50p 0
19/03/2003 27.50p 27.50p 27.50p 27.50p 0
18/03/2003 27.50p 27.50p 27.50p 27.50p 0
17/03/2003 27.50p 27.50p 27.50p 27.50p 0
14/03/2003 27.50p 27.50p 27.50p 27.50p 0
13/03/2003 27.50p 27.50p 27.50p 27.50p 25000
12/03/2003 27.50p 27.50p 27.50p 27.50p 0
11/03/2003 27.50p 27.50p 27.50p 27.50p 0
10/03/2003 27.50p 27.50p 27.50p 27.50p 63000
07/03/2003 27.50p 27.50p 27.50p 27.50p 0
06/03/2003 27.50p 27.50p 27.50p 27.50p 0
05/03/2003 27.50p 27.50p 27.50p 27.50p 0
04/03/2003 27.50p 27.50p 27.50p 27.50p 0
03/03/2003 27.50p 27.50p 27.50p 27.50p 0
28/02/2003 27.50p 27.50p 27.50p 27.50p 0
27/02/2003 27.50p 27.50p 27.50p 27.50p 25000
26/02/2003 27.50p 27.50p 27.50p 27.50p 0
25/02/2003 27.50p 27.50p 27.50p 27.50p 0
24/02/2003 27.50p 27.50p 27.50p 27.50p 0
21/02/2003 27.50p 27.50p 27.50p 27.50p 0
20/02/2003 28.00p 28.00p 27.50p 27.50p 5350
19/02/2003 29.50p 29.50p 29.50p 29.50p 100000
18/02/2003 30.50p 30.50p 30.50p 30.50p 0
17/02/2003 30.50p 30.50p 30.50p 30.50p 0
14/02/2003 30.50p 30.50p 30.50p 30.50p 0
13/02/2003 30.50p 30.50p 30.50p 30.50p 0
12/02/2003 30.50p 30.50p 30.50p 30.50p 0
11/02/2003 30.50p 30.50p 30.50p 30.50p 0
10/02/2003 30.50p 30.50p 30.50p 30.50p 0
07/02/2003 30.50p 30.50p 30.50p 30.50p 0
06/02/2003 30.50p 30.50p 30.50p 30.50p 0
05/02/2003 30.50p 30.50p 30.50p 30.50p 0
04/02/2003 31.50p 31.50p 30.50p 30.50p 4325
03/02/2003 32.50p 32.50p 32.50p 32.50p 63000
31/01/2003 32.50p 32.50p 32.50p 32.50p 0
30/01/2003 32.50p 32.50p 32.50p 32.50p 0
29/01/2003 32.50p 32.50p 32.50p 32.50p 0
28/01/2003 32.50p 32.50p 32.50p 32.50p 447
27/01/2003 32.50p 32.50p 32.50p 32.50p 1000
24/01/2003 32.50p 32.50p 32.50p 32.50p 0
23/01/2003 32.50p 32.50p 32.50p 32.50p 0
22/01/2003 32.50p 32.50p 32.50p 32.50p 0
21/01/2003 32.50p 32.50p 32.50p 32.50p 0
20/01/2003 32.50p 32.50p 32.50p 32.50p 0
17/01/2003 34.00p 34.00p 32.50p 32.50p 0
16/01/2003 35.00p 35.00p 35.00p 35.00p 0
15/01/2003 36.00p 36.00p 35.00p 35.00p 0
14/01/2003 36.50p 36.50p 36.50p 36.50p 0
13/01/2003 36.50p 36.50p 36.50p 36.50p 2500
10/01/2003 37.50p 37.50p 37.50p 37.50p 0
09/01/2003 37.50p 37.50p 37.50p 37.50p 0
08/01/2003 37.50p 37.50p 37.50p 37.50p 0
07/01/2003 37.50p 37.50p 37.50p 37.50p 0
06/01/2003 37.50p 37.50p 37.50p 37.50p 0
03/01/2003 37.50p 37.50p 37.50p 37.50p 0
02/01/2003 37.50p 37.50p 37.50p 37.50p 0
31/12/2002 39.50p 39.50p 37.50p 37.50p 0
30/12/2002 37.50p 37.50p 37.50p 37.50p 0
27/12/2002 37.50p 39.50p 37.50p 37.50p 2064
24/12/2002 37.50p 37.50p 37.50p 37.50p 0
23/12/2002 37.50p 37.50p 35.50p 37.50p 0
20/12/2002 35.50p 37.50p 35.50p 37.50p 0
19/12/2002 37.50p 37.50p 37.50p 37.50p 0
18/12/2002 37.50p 37.50p 37.50p 37.50p 0
17/12/2002 37.50p 37.50p 37.50p 37.50p 0
16/12/2002 37.50p 37.50p 37.50p 37.50p 0
13/12/2002 37.50p 37.50p 37.50p 37.50p 0
12/12/2002 37.50p 37.50p 37.50p 37.50p 0
11/12/2002 37.50p 37.50p 37.50p 37.50p 0
10/12/2002 37.50p 37.50p 37.50p 37.50p 0
09/12/2002 37.50p 37.50p 37.50p 37.50p 0
06/12/2002 38.50p 38.50p 38.50p 38.50p 0
05/12/2002 38.50p 38.50p 38.50p 38.50p 0
04/12/2002 38.50p 38.50p 38.50p 38.50p 0
03/12/2002 38.50p 38.50p 38.50p 38.50p 0
02/12/2002 38.50p 38.50p 38.50p 38.50p 857
29/11/2002 38.50p 38.50p 38.50p 38.50p 42500
28/11/2002 39.50p 39.50p 39.50p 39.50p 0
27/11/2002 39.50p 39.50p 39.50p 39.50p 0
26/11/2002 39.50p 39.50p 39.50p 39.50p 3100
25/11/2002 39.50p 39.50p 39.50p 39.50p 0
22/11/2002 35.50p 39.50p 35.50p 39.50p 15000
21/11/2002 28.50p 29.50p 28.50p 29.50p 138200
20/11/2002 27.50p 27.50p 27.50p 27.50p 0
19/11/2002 27.50p 27.50p 27.50p 27.50p 0
18/11/2002 27.50p 27.50p 27.50p 27.50p 558288
15/11/2002 28.50p 28.50p 27.50p 27.50p 500
14/11/2002 29.50p 29.50p 29.50p 29.50p 822
13/11/2002 36.50p 36.50p 29.50p 29.50p 1000
12/11/2002 45.00p 45.00p 37.50p 37.50p 6000
11/11/2002 46.00p 46.00p 46.00p 46.00p 500
08/11/2002 46.00p 46.00p 46.00p 46.00p 0
07/11/2002 46.00p 46.00p 46.00p 46.00p 0
06/11/2002 46.00p 46.00p 46.00p 46.00p 0
05/11/2002 46.00p 46.00p 46.00p 46.00p 500
04/11/2002 46.00p 46.00p 46.00p 46.00p 4192
01/11/2002 45.00p 45.00p 45.00p 45.00p 0
31/10/2002 45.00p 45.00p 45.00p 45.00p 0
30/10/2002 45.00p 45.00p 45.00p 45.00p 0
29/10/2002 44.50p 45.00p 44.50p 45.00p 0
28/10/2002 45.00p 45.00p 45.00p 45.00p 0
25/10/2002 45.00p 45.00p 45.00p 45.00p 0

*Close Price adjusted for both dividends and splits