Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/01/2002 64.00p 64.00p 64.00p 64.00p 57600
14/01/2002 64.00p 64.00p 64.00p 64.00p 4400
11/01/2002 64.00p 64.00p 64.00p 64.00p 0
10/01/2002 64.00p 64.00p 64.00p 64.00p 0
09/01/2002 64.00p 64.00p 64.00p 64.00p 0
08/01/2002 64.00p 64.00p 64.00p 64.00p 0
07/01/2002 64.00p 64.00p 64.00p 64.00p 0
04/01/2002 64.00p 64.00p 64.00p 64.00p 0
03/01/2002 64.00p 64.00p 64.00p 64.00p 0
02/01/2002 64.00p 64.00p 64.00p 64.00p 0
01/01/2002 64.00p 64.00p 64.00p 64.00p 0
31/12/2001 64.00p 64.00p 64.00p 64.00p 0
28/12/2001 64.00p 64.00p 64.00p 64.00p 0
27/12/2001 64.00p 64.00p 64.00p 64.00p 0
26/12/2001 64.00p 64.00p 64.00p 64.00p 0
25/12/2001 64.00p 64.00p 64.00p 64.00p 0
24/12/2001 64.00p 64.00p 64.00p 64.00p 0
21/12/2001 64.00p 64.00p 64.00p 64.00p 0
20/12/2001 64.00p 64.00p 64.00p 64.00p 0
19/12/2001 64.00p 64.00p 64.00p 64.00p 0
18/12/2001 64.00p 64.00p 64.00p 64.00p 0
17/12/2001 64.00p 64.00p 64.00p 64.00p 0
14/12/2001 64.00p 64.00p 64.00p 64.00p 0
13/12/2001 64.00p 64.00p 64.00p 64.00p 1000
12/12/2001 64.00p 64.00p 64.00p 64.00p 0
11/12/2001 64.00p 64.00p 64.00p 64.00p 0
10/12/2001 64.00p 64.00p 64.00p 64.00p 0
07/12/2001 64.00p 64.00p 64.00p 64.00p 0
06/12/2001 64.00p 64.00p 64.00p 64.00p 0
05/12/2001 64.00p 64.00p 64.00p 64.00p 0
04/12/2001 64.00p 64.00p 64.00p 64.00p 1000
03/12/2001 63.00p 63.00p 63.00p 63.00p 0
30/11/2001 64.00p 64.00p 64.00p 64.00p 0
29/11/2001 64.00p 64.00p 64.00p 64.00p 2000
28/11/2001 64.00p 64.00p 64.00p 64.00p 3500
27/11/2001 64.00p 64.00p 64.00p 64.00p 0
26/11/2001 64.00p 64.00p 64.00p 64.00p 57132
23/11/2001 64.00p 64.00p 64.00p 64.00p 0
22/11/2001 64.00p 64.00p 64.00p 64.00p 0
21/11/2001 64.00p 64.00p 64.00p 64.00p 500
20/11/2001 64.00p 64.00p 64.00p 64.00p 0
19/11/2001 64.00p 64.00p 64.00p 64.00p 544
16/11/2001 64.00p 64.00p 64.00p 64.00p 500
15/11/2001 64.00p 64.00p 64.00p 64.00p 0
14/11/2001 64.00p 64.00p 64.00p 64.00p 685
13/11/2001 64.00p 64.00p 64.00p 64.00p 0
12/11/2001 64.00p 64.00p 64.00p 64.00p 0
09/11/2001 64.00p 64.00p 64.00p 64.00p 0
08/11/2001 64.00p 64.00p 64.00p 64.00p 0
07/11/2001 64.00p 64.00p 64.00p 64.00p 0
06/11/2001 64.00p 64.00p 64.00p 64.00p 3787
05/11/2001 63.00p 63.00p 63.00p 63.00p 3000
02/11/2001 65.00p 65.00p 65.00p 65.00p 0
01/11/2001 65.00p 65.00p 65.00p 65.00p 500
31/10/2001 65.00p 65.00p 65.00p 65.00p 0
30/10/2001 65.00p 65.00p 65.00p 65.00p 0
29/10/2001 65.00p 65.00p 65.00p 65.00p 0
26/10/2001 65.00p 65.00p 65.00p 65.00p 0
25/10/2001 65.00p 65.00p 65.00p 65.00p 0
24/10/2001 65.00p 65.00p 65.00p 65.00p 0
23/10/2001 65.00p 65.00p 65.00p 65.00p 385
22/10/2001 65.00p 65.00p 65.00p 65.00p 0
19/10/2001 65.00p 65.00p 65.00p 65.00p 0
18/10/2001 65.00p 65.00p 65.00p 65.00p 0
17/10/2001 65.00p 65.00p 65.00p 65.00p 417
16/10/2001 65.00p 65.00p 65.00p 65.00p 1000
15/10/2001 66.00p 66.00p 66.00p 66.00p 0
12/10/2001 66.00p 66.00p 66.00p 66.00p 0
11/10/2001 66.00p 66.00p 66.00p 66.00p 0
10/10/2001 66.00p 66.00p 66.00p 66.00p 0
09/10/2001 66.00p 66.00p 66.00p 66.00p 0
08/10/2001 66.00p 66.00p 66.00p 66.00p 2000
05/10/2001 66.00p 66.00p 66.00p 66.00p 0
04/10/2001 66.00p 66.00p 66.00p 66.00p 0
03/10/2001 66.00p 66.00p 66.00p 66.00p 26917
02/10/2001 90.00p 90.00p 90.00p 90.00p 2500
01/10/2001 100.00p 100.00p 100.00p 100.00p 6000
28/09/2001 110.00p 110.00p 110.00p 110.00p 2500
27/09/2001 115.00p 115.00p 115.00p 115.00p 2500
26/09/2001 130.00p 130.00p 130.00p 130.00p 0
25/09/2001 130.00p 130.00p 130.00p 130.00p 0
24/09/2001 133.00p 133.00p 133.00p 133.00p 0
21/09/2001 133.00p 133.00p 133.00p 133.00p 0
20/09/2001 135.00p 135.00p 135.00p 135.00p 0
19/09/2001 135.00p 135.00p 135.00p 135.00p 0
18/09/2001 135.00p 135.00p 135.00p 135.00p 0
17/09/2001 135.00p 135.00p 135.00p 135.00p 0
14/09/2001 135.00p 135.00p 135.00p 135.00p 0
13/09/2001 135.00p 135.00p 135.00p 135.00p 0
12/09/2001 135.00p 135.00p 135.00p 135.00p 0
11/09/2001 143.00p 143.00p 143.00p 143.00p 0
10/09/2001 143.00p 143.00p 143.00p 143.00p 0
07/09/2001 146.00p 146.00p 146.00p 146.00p 0
06/09/2001 146.00p 146.00p 146.00p 146.00p 2500
05/09/2001 153.00p 153.00p 153.00p 153.00p 0
04/09/2001 153.00p 153.00p 153.00p 153.00p 0
03/09/2001 153.00p 153.00p 153.00p 153.00p 0
31/08/2001 153.00p 153.00p 153.00p 153.00p 0
30/08/2001 153.00p 153.00p 153.00p 153.00p 0
29/08/2001 153.00p 153.00p 153.00p 153.00p 0
28/08/2001 153.00p 153.00p 153.00p 153.00p 0
27/08/2001 153.00p 153.00p 153.00p 153.00p 0
24/08/2001 153.00p 153.00p 153.00p 153.00p 0
23/08/2001 153.00p 153.00p 153.00p 153.00p 0
22/08/2001 153.00p 153.00p 153.00p 153.00p 0
21/08/2001 153.00p 153.00p 153.00p 153.00p 0
20/08/2001 153.00p 153.00p 153.00p 153.00p 0
17/08/2001 153.00p 153.00p 153.00p 153.00p 0
16/08/2001 153.00p 153.00p 153.00p 153.00p 0
15/08/2001 153.00p 153.00p 153.00p 153.00p 0
14/08/2001 153.00p 153.00p 153.00p 153.00p 1500
13/08/2001 155.00p 155.00p 155.00p 155.00p 0
10/08/2001 155.00p 155.00p 155.00p 155.00p 500
09/08/2001 155.00p 155.00p 155.00p 155.00p 637
08/08/2001 158.00p 158.00p 158.00p 158.00p 0
07/08/2001 158.00p 158.00p 158.00p 158.00p 0
06/08/2001 158.00p 158.00p 158.00p 158.00p 0
03/08/2001 158.00p 158.00p 158.00p 158.00p 0
02/08/2001 158.00p 158.00p 158.00p 158.00p 0
01/08/2001 158.00p 158.00p 158.00p 158.00p 0
31/07/2001 158.00p 158.00p 158.00p 158.00p 0
30/07/2001 158.00p 158.00p 158.00p 158.00p 0
27/07/2001 158.00p 158.00p 158.00p 158.00p 0
26/07/2001 158.00p 158.00p 158.00p 158.00p 0
25/07/2001 158.00p 158.00p 158.00p 158.00p 0
24/07/2001 158.00p 158.00p 158.00p 158.00p 0
23/07/2001 158.00p 158.00p 158.00p 158.00p 0
20/07/2001 158.00p 158.00p 158.00p 158.00p 0
19/07/2001 158.00p 158.00p 158.00p 158.00p 0
18/07/2001 158.00p 158.00p 158.00p 158.00p 0
17/07/2001 158.00p 158.00p 158.00p 158.00p 0
16/07/2001 158.00p 158.00p 158.00p 158.00p 0
13/07/2001 158.00p 158.00p 158.00p 158.00p 0
12/07/2001 158.00p 158.00p 158.00p 158.00p 2400
11/07/2001 158.00p 158.00p 158.00p 158.00p 0
10/07/2001 158.00p 158.00p 158.00p 158.00p 0
09/07/2001 158.00p 158.00p 158.00p 158.00p 0
06/07/2001 158.00p 158.00p 158.00p 158.00p 8666
05/07/2001 160.00p 160.00p 160.00p 160.00p 0
04/07/2001 160.00p 160.00p 160.00p 160.00p 0
03/07/2001 160.00p 160.00p 160.00p 160.00p 0
02/07/2001 160.00p 160.00p 160.00p 160.00p 2500
29/06/2001 164.00p 164.00p 164.00p 164.00p 1200
28/06/2001 164.00p 164.00p 164.00p 164.00p 0
27/06/2001 164.00p 164.00p 164.00p 164.00p 16100
26/06/2001 164.00p 164.00p 164.00p 164.00p 0
25/06/2001 164.00p 164.00p 164.00p 164.00p 0
22/06/2001 164.00p 164.00p 164.00p 164.00p 0
21/06/2001 164.00p 164.00p 164.00p 164.00p 0
20/06/2001 164.00p 164.00p 164.00p 164.00p 0
19/06/2001 163.00p 163.00p 163.00p 163.00p 0
18/06/2001 164.00p 164.00p 164.00p 164.00p 1200
15/06/2001 164.00p 164.00p 164.00p 164.00p 179
14/06/2001 164.00p 164.00p 164.00p 164.00p 568
13/06/2001 164.00p 164.00p 164.00p 164.00p 0
12/06/2001 164.00p 164.00p 164.00p 164.00p 0
11/06/2001 164.00p 164.00p 164.00p 164.00p 0
08/06/2001 164.00p 164.00p 164.00p 164.00p 0
07/06/2001 164.00p 164.00p 164.00p 164.00p 1200
06/06/2001 164.00p 164.00p 164.00p 164.00p 0
05/06/2001 164.00p 164.00p 164.00p 164.00p 0
04/06/2001 164.00p 164.00p 164.00p 164.00p 0
01/06/2001 164.00p 164.00p 164.00p 164.00p 1764
31/05/2001 164.00p 164.00p 164.00p 164.00p 90000
30/05/2001 164.00p 164.00p 164.00p 164.00p 2900
29/05/2001 166.00p 166.00p 166.00p 166.00p 17176
25/05/2001 165.00p 165.00p 165.00p 165.00p 0
24/05/2001 165.00p 165.00p 165.00p 165.00p 41000
23/05/2001 165.00p 165.00p 165.00p 165.00p 5000
22/05/2001 165.00p 165.00p 165.00p 165.00p 585
21/05/2001 165.00p 165.00p 165.00p 165.00p 0
18/05/2001 165.00p 165.00p 165.00p 165.00p 4000
17/05/2001 162.50p 162.50p 162.50p 162.50p 0
16/05/2001 162.50p 162.50p 162.50p 162.50p 0
15/05/2001 162.50p 162.50p 162.50p 162.50p 0
14/05/2001 162.50p 162.50p 162.50p 162.50p 1500
11/05/2001 162.50p 162.50p 162.50p 162.50p 1230
10/05/2001 162.50p 162.50p 162.50p 162.50p 0
09/05/2001 162.50p 162.50p 162.50p 162.50p 0
08/05/2001 162.50p 162.50p 162.50p 162.50p 0
04/05/2001 162.50p 162.50p 162.50p 162.50p 625
03/05/2001 162.50p 162.50p 162.50p 162.50p 606
02/05/2001 162.50p 162.50p 162.50p 162.50p 300
01/05/2001 162.50p 162.50p 162.50p 162.50p 0
30/04/2001 162.50p 162.50p 162.50p 162.50p 0
27/04/2001 162.50p 162.50p 162.50p 162.50p 0
26/04/2001 162.50p 162.50p 162.50p 162.50p 0
25/04/2001 162.50p 162.50p 162.50p 162.50p 0
24/04/2001 162.50p 162.50p 162.50p 162.50p 0
23/04/2001 162.50p 162.50p 162.50p 162.50p 0
20/04/2001 162.50p 162.50p 162.50p 162.50p 0
19/04/2001 162.50p 162.50p 162.50p 162.50p 150
18/04/2001 162.50p 162.50p 162.50p 162.50p 0
17/04/2001 162.50p 162.50p 162.50p 162.50p 1622
12/04/2001 162.50p 162.50p 162.50p 162.50p 0
11/04/2001 162.50p 162.50p 162.50p 162.50p 1000
10/04/2001 162.50p 162.50p 162.50p 162.50p 0
09/04/2001 162.50p 162.50p 162.50p 162.50p 0
06/04/2001 162.50p 162.50p 162.50p 162.50p 0
05/04/2001 162.50p 162.50p 162.50p 162.50p 0

*Close Price adjusted for both dividends and splits