Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/10/2002 45.00p 45.00p 45.00p 45.00p 1482
23/10/2002 45.00p 45.00p 45.00p 45.00p 0
22/10/2002 45.00p 45.00p 45.00p 45.00p 0
21/10/2002 45.00p 45.00p 45.00p 45.00p 0
18/10/2002 45.00p 45.00p 45.00p 45.00p 1500
17/10/2002 45.00p 45.00p 45.00p 45.00p 0
16/10/2002 45.00p 45.00p 45.00p 45.00p 0
15/10/2002 45.00p 45.00p 45.00p 45.00p 4370
14/10/2002 46.00p 46.00p 46.00p 46.00p 0
11/10/2002 46.00p 46.00p 46.00p 46.00p 6602
10/10/2002 45.50p 45.50p 42.50p 42.50p 1250
09/10/2002 47.50p 47.50p 47.50p 47.50p 0
08/10/2002 47.50p 47.50p 47.50p 47.50p 0
07/10/2002 47.50p 47.50p 47.50p 47.50p 0
04/10/2002 48.50p 48.50p 47.50p 47.50p 0
03/10/2002 47.50p 47.50p 47.50p 47.50p 0
02/10/2002 47.50p 47.50p 47.50p 47.50p 0
01/10/2002 47.50p 47.50p 47.50p 47.50p 1775
30/09/2002 48.50p 48.50p 48.50p 48.50p 0
27/09/2002 48.50p 48.50p 48.50p 48.50p 0
26/09/2002 48.50p 48.50p 48.50p 48.50p 0
25/09/2002 48.50p 48.50p 48.50p 48.50p 0
24/09/2002 48.50p 48.50p 48.50p 48.50p 0
23/09/2002 48.50p 48.50p 48.50p 48.50p 0
20/09/2002 48.50p 48.50p 48.50p 48.50p 0
19/09/2002 48.50p 48.50p 48.50p 48.50p 0
18/09/2002 48.50p 48.50p 48.50p 48.50p 0
17/09/2002 48.50p 48.50p 48.50p 48.50p 0
16/09/2002 48.50p 48.50p 48.50p 48.50p 250
13/09/2002 48.50p 48.50p 48.50p 48.50p 0
12/09/2002 48.50p 48.50p 48.50p 48.50p 0
11/09/2002 48.50p 48.50p 48.50p 48.50p 0
10/09/2002 48.50p 48.50p 48.50p 48.50p 0
09/09/2002 48.50p 48.50p 48.50p 48.50p 0
06/09/2002 48.50p 48.50p 48.50p 48.50p 0
05/09/2002 48.50p 48.50p 48.50p 48.50p 0
04/09/2002 48.50p 48.50p 48.50p 48.50p 0
03/09/2002 48.50p 48.50p 48.50p 48.50p 0
02/09/2002 48.50p 48.50p 48.50p 48.50p 0
30/08/2002 48.50p 48.50p 48.50p 48.50p 0
29/08/2002 48.50p 48.50p 48.50p 48.50p 0
28/08/2002 48.50p 48.50p 48.50p 48.50p 0
27/08/2002 48.50p 48.50p 48.50p 48.50p 0
23/08/2002 48.50p 48.50p 48.50p 48.50p 0
22/08/2002 48.50p 48.50p 48.50p 48.50p 0
21/08/2002 48.50p 48.50p 48.50p 48.50p 0
20/08/2002 48.50p 48.50p 48.50p 48.50p 0
19/08/2002 48.50p 48.50p 48.50p 48.50p 0
16/08/2002 48.50p 48.50p 48.50p 48.50p 0
15/08/2002 48.50p 48.50p 48.50p 48.50p 0
14/08/2002 48.50p 48.50p 48.50p 48.50p 0
13/08/2002 48.50p 48.50p 48.50p 48.50p 0
12/08/2002 48.50p 48.50p 48.50p 48.50p 0
09/08/2002 48.50p 48.50p 48.50p 48.50p 0
08/08/2002 50.00p 50.00p 48.50p 48.50p 1500
07/08/2002 51.50p 51.50p 51.50p 51.50p 0
06/08/2002 51.50p 51.50p 51.50p 51.50p 0
05/08/2002 51.50p 51.50p 51.50p 51.50p 0
02/08/2002 51.50p 51.50p 51.50p 51.50p 0
01/08/2002 51.50p 51.50p 51.50p 51.50p 0
31/07/2002 51.50p 51.50p 51.50p 51.50p 0
30/07/2002 51.50p 51.50p 51.50p 51.50p 1000
29/07/2002 51.50p 51.50p 51.50p 51.50p 0
26/07/2002 51.50p 51.50p 51.50p 51.50p 0
25/07/2002 51.50p 51.50p 51.50p 51.50p 0
24/07/2002 51.50p 51.50p 51.50p 51.50p 0
23/07/2002 51.50p 51.50p 51.50p 51.50p 0
22/07/2002 51.50p 51.50p 51.50p 51.50p 0
19/07/2002 53.50p 53.50p 51.50p 51.50p 4000
18/07/2002 54.50p 54.50p 54.50p 54.50p 0
17/07/2002 55.50p 55.50p 54.50p 54.50p 2500
16/07/2002 57.50p 57.50p 56.50p 56.50p 0
15/07/2002 58.50p 58.50p 58.50p 58.50p 0
12/07/2002 58.50p 58.50p 58.50p 58.50p 0
11/07/2002 60.00p 60.00p 58.50p 58.50p 680
10/07/2002 63.50p 63.50p 63.50p 63.50p 0
09/07/2002 63.50p 63.50p 63.50p 63.50p 0
08/07/2002 64.00p 64.00p 63.50p 63.50p 3585
05/07/2002 64.50p 64.50p 64.50p 64.50p 0
04/07/2002 64.50p 64.50p 64.50p 64.50p 0
03/07/2002 64.50p 64.50p 64.50p 64.50p 0
02/07/2002 65.00p 65.00p 64.50p 64.50p 0
01/07/2002 66.00p 66.00p 66.00p 66.00p 4901
28/06/2002 66.00p 66.00p 66.00p 66.00p 203741
27/06/2002 66.00p 66.00p 66.00p 66.00p 0
26/06/2002 66.00p 66.00p 66.00p 66.00p 0
25/06/2002 65.50p 66.00p 65.50p 66.00p 2000
24/06/2002 64.50p 64.50p 64.50p 64.50p 0
21/06/2002 64.50p 64.50p 64.50p 64.50p 0
20/06/2002 64.50p 64.50p 64.50p 64.50p 6250
19/06/2002 64.50p 64.50p 64.50p 64.50p 0
18/06/2002 64.50p 64.50p 64.50p 64.50p 0
17/06/2002 64.50p 64.50p 64.50p 64.50p 4881
14/06/2002 58.50p 58.50p 58.50p 58.50p 3000
13/06/2002 67.50p 67.50p 67.50p 67.50p 3000
12/06/2002 68.00p 68.00p 68.00p 68.00p 0
11/06/2002 68.00p 68.00p 68.00p 68.00p 2000
10/06/2002 68.00p 68.00p 68.00p 68.00p 4109
07/06/2002 68.00p 68.00p 68.00p 68.00p 0
06/06/2002 68.00p 68.00p 68.00p 68.00p 0
05/06/2002 69.00p 69.00p 69.00p 69.00p 0
04/06/2002 69.00p 69.00p 69.00p 69.00p 0
03/06/2002 69.00p 69.00p 69.00p 69.00p 0
31/05/2002 69.00p 69.00p 69.00p 69.00p 0
30/05/2002 76.00p 76.00p 76.00p 76.00p 3116
29/05/2002 76.00p 76.00p 76.00p 76.00p 7450
28/05/2002 76.00p 76.00p 76.00p 76.00p 1250
27/05/2002 76.00p 76.00p 76.00p 76.00p 6700
24/05/2002 76.00p 76.00p 76.00p 76.00p 85300
23/05/2002 76.00p 76.00p 76.00p 76.00p 0
22/05/2002 74.00p 74.00p 74.00p 74.00p 45150
21/05/2002 68.50p 68.50p 68.50p 68.50p 4000
20/05/2002 63.00p 63.00p 63.00p 63.00p 10000
17/05/2002 63.00p 63.00p 63.00p 63.00p 0
16/05/2002 63.00p 63.00p 63.00p 63.00p 0
15/05/2002 63.00p 63.00p 63.00p 63.00p 30500
14/05/2002 66.00p 66.00p 66.00p 66.00p 0
13/05/2002 66.00p 66.00p 66.00p 66.00p 0
10/05/2002 66.00p 66.00p 66.00p 66.00p 0
09/05/2002 66.00p 66.00p 66.00p 66.00p 0
08/05/2002 66.00p 66.00p 66.00p 66.00p 0
07/05/2002 66.00p 66.00p 66.00p 66.00p 0
03/05/2002 66.00p 66.00p 66.00p 66.00p 4881
02/05/2002 66.00p 66.00p 66.00p 66.00p 0
01/05/2002 66.00p 66.00p 66.00p 66.00p 0
30/04/2002 66.00p 66.00p 66.00p 66.00p 7000
29/04/2002 66.00p 66.00p 66.00p 66.00p 21678
26/04/2002 65.00p 65.00p 65.00p 65.00p 0
25/04/2002 65.00p 65.00p 65.00p 65.00p 0
24/04/2002 65.00p 65.00p 65.00p 65.00p 0
23/04/2002 65.00p 65.00p 65.00p 65.00p 4000
22/04/2002 65.00p 65.00p 65.00p 65.00p 0
19/04/2002 65.00p 65.00p 65.00p 65.00p 0
18/04/2002 65.00p 65.00p 65.00p 65.00p 0
17/04/2002 65.00p 65.00p 65.00p 65.00p 0
16/04/2002 65.00p 65.00p 65.00p 65.00p 0
15/04/2002 65.00p 65.00p 65.00p 65.00p 6000
12/04/2002 64.50p 64.50p 64.50p 64.50p 5000
11/04/2002 62.50p 62.50p 62.50p 62.50p 0
10/04/2002 62.50p 62.50p 62.50p 62.50p 0
09/04/2002 62.50p 62.50p 62.50p 62.50p 0
08/04/2002 62.50p 62.50p 62.50p 62.50p 0
05/04/2002 62.50p 62.50p 62.50p 62.50p 0
04/04/2002 62.50p 62.50p 62.50p 62.50p 0
03/04/2002 62.50p 62.50p 62.50p 62.50p 0
02/04/2002 62.50p 62.50p 62.50p 62.50p 0
01/04/2002 62.50p 62.50p 62.50p 62.50p 0
29/03/2002 62.50p 62.50p 62.50p 62.50p 0
28/03/2002 62.50p 62.50p 62.50p 62.50p 0
27/03/2002 62.50p 62.50p 62.50p 62.50p 0
26/03/2002 62.50p 62.50p 62.50p 62.50p 0
25/03/2002 62.50p 62.50p 62.50p 62.50p 3000
22/03/2002 62.50p 62.50p 62.50p 62.50p 850
21/03/2002 62.50p 62.50p 62.50p 62.50p 0
20/03/2002 62.50p 62.50p 62.50p 62.50p 0
19/03/2002 62.50p 62.50p 62.50p 62.50p 3680
18/03/2002 62.50p 62.50p 62.50p 62.50p 1000
15/03/2002 62.50p 62.50p 62.50p 62.50p 0
14/03/2002 60.00p 60.00p 60.00p 60.00p 813
13/03/2002 60.00p 60.00p 60.00p 60.00p 0
12/03/2002 60.00p 60.00p 60.00p 60.00p 0
11/03/2002 60.00p 60.00p 60.00p 60.00p 0
08/03/2002 60.00p 60.00p 60.00p 60.00p 0
07/03/2002 60.00p 60.00p 60.00p 60.00p 2500
06/03/2002 60.00p 60.00p 60.00p 60.00p 0
05/03/2002 60.00p 60.00p 60.00p 60.00p 0
04/03/2002 60.00p 60.00p 60.00p 60.00p 0
01/03/2002 60.00p 60.00p 60.00p 60.00p 0
28/02/2002 61.50p 61.50p 61.50p 61.50p 20000
27/02/2002 63.00p 63.00p 63.00p 63.00p 20000
26/02/2002 63.00p 63.00p 63.00p 63.00p 2000
25/02/2002 64.00p 64.00p 64.00p 64.00p 0
22/02/2002 64.00p 64.00p 64.00p 64.00p 0
21/02/2002 64.00p 64.00p 64.00p 64.00p 0
20/02/2002 64.00p 64.00p 64.00p 64.00p 965
19/02/2002 64.00p 64.00p 64.00p 64.00p 0
18/02/2002 64.00p 64.00p 64.00p 64.00p 0
15/02/2002 64.00p 64.00p 64.00p 64.00p 0
14/02/2002 64.00p 64.00p 64.00p 64.00p 0
13/02/2002 64.00p 64.00p 64.00p 64.00p 0
12/02/2002 64.00p 64.00p 64.00p 64.00p 0
11/02/2002 64.00p 64.00p 64.00p 64.00p 0
08/02/2002 64.00p 64.00p 64.00p 64.00p 0
07/02/2002 64.00p 64.00p 64.00p 64.00p 0
06/02/2002 64.00p 64.00p 64.00p 64.00p 4000
05/02/2002 64.00p 64.00p 64.00p 64.00p 0
04/02/2002 64.00p 64.00p 64.00p 64.00p 1235
01/02/2002 64.00p 64.00p 64.00p 64.00p 0
31/01/2002 64.00p 64.00p 64.00p 64.00p 0
30/01/2002 64.00p 64.00p 64.00p 64.00p 1500
29/01/2002 64.00p 64.00p 64.00p 64.00p 0
28/01/2002 64.00p 64.00p 64.00p 64.00p 0
25/01/2002 64.00p 64.00p 64.00p 64.00p 0
24/01/2002 64.00p 64.00p 64.00p 64.00p 0
23/01/2002 64.00p 64.00p 64.00p 64.00p 0
22/01/2002 64.00p 64.00p 64.00p 64.00p 0
21/01/2002 64.00p 64.00p 64.00p 64.00p 0
18/01/2002 64.00p 64.00p 64.00p 64.00p 0
17/01/2002 64.00p 64.00p 64.00p 64.00p 0
16/01/2002 64.00p 64.00p 64.00p 64.00p 447

*Close Price adjusted for both dividends and splits