Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/01/2017 11.75p 11.75p 11.56p 11.75p 2087
19/01/2017 11.75p 12.50p 11.75p 11.75p 57740
18/01/2017 11.75p 11.75p 11.75p 11.75p 0
17/01/2017 11.75p 11.75p 11.75p 11.75p 0
16/01/2017 11.50p 12.50p 11.50p 11.75p 142817
13/01/2017 12.63p 12.70p 11.50p 11.50p 95483
12/01/2017 12.63p 12.63p 12.27p 12.63p 5000
11/01/2017 12.00p 13.00p 12.00p 12.63p 944417
10/01/2017 11.50p 12.25p 11.50p 12.00p 34986
09/01/2017 11.50p 12.00p 11.50p 11.50p 15000
06/01/2017 11.50p 12.00p 11.33p 11.50p 52710
05/01/2017 11.50p 11.50p 11.32p 11.50p 19776
04/01/2017 11.50p 11.50p 11.33p 11.50p 6673
03/01/2017 11.50p 11.75p 11.35p 11.50p 60000
30/12/2016 11.50p 11.77p 11.30p 11.50p 112480
29/12/2016 11.50p 11.50p 11.00p 11.50p 10200
28/12/2016 11.63p 11.63p 11.25p 11.50p 19800
23/12/2016 11.63p 11.63p 11.63p 11.63p 0
22/12/2016 11.63p 11.75p 11.16p 11.63p 10000
21/12/2016 12.00p 12.00p 11.22p 11.63p 93621
20/12/2016 12.00p 12.00p 11.00p 12.00p 560000
19/12/2016 12.00p 12.00p 12.00p 12.00p 0
16/12/2016 12.00p 12.05p 12.00p 12.00p 4891
15/12/2016 12.00p 12.05p 12.00p 12.00p 2473
14/12/2016 12.00p 12.00p 12.00p 12.00p 0
13/12/2016 12.00p 12.00p 12.00p 12.00p 0
12/12/2016 12.00p 12.00p 12.00p 12.00p 0
09/12/2016 12.00p 12.13p 12.00p 12.00p 0
08/12/2016 12.00p 12.00p 11.81p 12.00p 2282
07/12/2016 12.00p 12.00p 12.00p 12.00p 0
06/12/2016 12.00p 12.00p 11.81p 12.00p 3000
05/12/2016 12.00p 12.00p 12.00p 12.00p 0
02/12/2016 12.00p 12.00p 11.81p 12.00p 6000
01/12/2016 12.00p 12.00p 11.90p 12.00p 12909
30/11/2016 12.00p 12.00p 12.00p 12.00p 0
29/11/2016 12.00p 12.00p 12.00p 12.00p 0
28/11/2016 12.13p 12.13p 11.86p 12.00p 84761
25/11/2016 12.00p 12.50p 12.00p 12.13p 6336
24/11/2016 12.00p 12.50p 11.80p 12.00p 24649
23/11/2016 12.00p 12.00p 12.00p 12.00p 0
22/11/2016 12.00p 12.00p 12.00p 12.00p 0
21/11/2016 12.00p 12.00p 12.00p 12.00p 0
18/11/2016 12.00p 12.00p 12.00p 12.00p 0
17/11/2016 12.00p 12.50p 12.00p 12.00p 5000
16/11/2016 12.00p 12.50p 12.00p 12.00p 7952
15/11/2016 11.50p 12.70p 11.50p 12.00p 349813
14/11/2016 11.50p 11.55p 11.50p 11.50p 10000
11/11/2016 11.50p 11.62p 11.25p 11.50p 10280
10/11/2016 11.50p 11.50p 11.10p 11.50p 4136
09/11/2016 11.50p 11.70p 11.10p 11.50p 30703
08/11/2016 11.50p 11.50p 11.50p 11.50p 0
07/11/2016 11.50p 11.50p 11.50p 11.50p 0
04/11/2016 11.50p 11.50p 11.50p 11.50p 0
03/11/2016 11.50p 11.50p 11.50p 11.50p 0
02/11/2016 11.50p 11.50p 11.50p 11.50p 0
01/11/2016 11.50p 11.50p 11.50p 11.50p 0
31/10/2016 11.75p 11.75p 11.00p 11.50p 138266
28/10/2016 12.13p 12.13p 11.75p 11.75p 68511
27/10/2016 12.13p 12.13p 11.90p 12.13p 42263
26/10/2016 12.13p 12.30p 11.75p 12.13p 84690
25/10/2016 12.00p 12.33p 11.75p 12.13p 60790
24/10/2016 12.25p 12.25p 11.51p 12.00p 26547
21/10/2016 12.25p 12.50p 12.25p 12.25p 50000
20/10/2016 12.00p 12.40p 12.00p 12.25p 37777
19/10/2016 11.63p 12.00p 11.63p 11.63p 35000
18/10/2016 11.63p 11.92p 11.63p 11.63p 33000
17/10/2016 11.63p 11.83p 11.25p 11.63p 100723
14/10/2016 11.63p 11.85p 11.63p 11.63p 100000
13/10/2016 11.75p 12.15p 11.25p 11.63p 157389
12/10/2016 11.75p 11.75p 11.75p 11.75p 0
11/10/2016 11.75p 12.00p 11.25p 11.75p 112214
10/10/2016 11.88p 11.88p 11.27p 11.75p 39100
07/10/2016 11.88p 11.88p 11.50p 11.88p 16758
06/10/2016 12.00p 11.88p 11.88p 11.88p 0
05/10/2016 11.88p 11.88p 11.88p 11.88p 0
04/10/2016 11.75p 11.90p 11.36p 11.88p 67000
03/10/2016 11.75p 11.75p 11.36p 11.75p 5600
30/09/2016 11.75p 11.75p 11.36p 11.75p 1679
29/09/2016 11.75p 11.75p 11.35p 11.75p 24990
28/09/2016 11.50p 11.75p 11.35p 11.75p 18833
27/09/2016 11.50p 11.90p 11.05p 11.50p 107923
26/09/2016 11.50p 11.50p 11.05p 11.50p 900
23/09/2016 11.50p 11.50p 11.30p 11.50p 4314
22/09/2016 11.50p 11.50p 11.00p 11.50p 20892
21/09/2016 11.50p 11.50p 11.00p 11.50p 65983
20/09/2016 11.63p 11.63p 11.00p 11.50p 10959274
19/09/2016 11.25p 11.45p 11.00p 11.25p 161852
16/09/2016 11.00p 11.50p 11.00p 11.25p 28170
15/09/2016 11.00p 11.50p 11.00p 11.00p 5783
14/09/2016 11.00p 11.50p 10.70p 11.00p 29019
13/09/2016 11.00p 11.50p 11.00p 11.00p 24941
12/09/2016 11.00p 11.00p 10.78p 11.00p 84500
09/09/2016 11.00p 11.00p 10.70p 11.00p 29683
08/09/2016 9.75p 11.00p 9.75p 11.00p 117542
07/09/2016 9.50p 10.00p 9.50p 9.75p 119880
06/09/2016 9.50p 9.50p 9.00p 9.50p 85891
05/09/2016 9.25p 9.50p 8.75p 9.50p 335022
02/09/2016 9.25p 9.30p 9.10p 9.25p 25000
01/09/2016 9.13p 9.25p 8.75p 9.25p 299952
31/08/2016 9.63p 9.63p 9.00p 9.13p 47000
30/08/2016 9.50p 9.63p 9.50p 9.63p 0
26/08/2016 9.25p 9.50p 9.25p 9.50p 55137
25/08/2016 9.25p 9.37p 9.10p 9.25p 127507
24/08/2016 9.38p 9.38p 9.25p 9.25p 5006
23/08/2016 9.38p 9.40p 9.38p 9.38p 5000
22/08/2016 9.38p 9.38p 9.38p 9.38p 0
19/08/2016 9.25p 9.40p 9.25p 9.38p 89894
18/08/2016 9.50p 9.50p 8.50p 9.25p 595450
17/08/2016 9.00p 9.50p 8.50p 9.50p 389639
16/08/2016 9.63p 9.63p 8.75p 9.00p 84193
15/08/2016 9.88p 9.98p 9.25p 9.63p 96695
12/08/2016 10.38p 10.38p 9.75p 9.88p 72362
11/08/2016 10.38p 10.38p 10.38p 10.38p 0
10/08/2016 10.50p 10.50p 10.25p 10.38p 16701
09/08/2016 10.50p 10.75p 10.25p 10.50p 83807
08/08/2016 10.50p 10.50p 10.50p 10.50p 0
05/08/2016 11.13p 11.44p 10.13p 10.50p 182666
04/08/2016 11.13p 11.13p 11.13p 11.13p 0
03/08/2016 11.13p 11.13p 10.75p 11.13p 14404
02/08/2016 11.13p 11.13p 11.13p 11.13p 0
01/08/2016 11.38p 11.38p 10.50p 11.13p 24845
29/07/2016 11.38p 11.38p 11.38p 11.38p 0
28/07/2016 11.38p 11.44p 11.38p 11.38p 8500
27/07/2016 11.38p 11.38p 11.38p 11.38p 0
26/07/2016 11.50p 11.50p 11.00p 11.38p 4750
25/07/2016 11.50p 11.50p 11.00p 11.50p 25000
22/07/2016 11.50p 11.50p 11.50p 11.50p 0
21/07/2016 11.50p 11.50p 11.50p 11.50p 0
20/07/2016 11.50p 11.60p 11.00p 11.50p 30276
19/07/2016 11.50p 11.60p 11.50p 11.50p 8771
18/07/2016 11.50p 11.50p 11.50p 11.50p 0
15/07/2016 11.50p 12.00p 11.20p 11.50p 39000
14/07/2016 10.25p 11.79p 10.25p 11.50p 78718
13/07/2016 10.25p 10.45p 10.10p 10.25p 80739
12/07/2016 10.13p 10.25p 10.00p 10.25p 21935
11/07/2016 10.13p 10.25p 10.13p 10.13p 10607
08/07/2016 10.13p 10.13p 10.13p 10.13p 0
07/07/2016 10.00p 10.25p 10.00p 10.13p 60000
06/07/2016 10.00p 10.15p 10.00p 10.00p 200
05/07/2016 10.00p 10.25p 9.49p 10.00p 34043
04/07/2016 9.63p 10.25p 9.25p 10.00p 212654
01/07/2016 9.25p 9.63p 9.20p 9.63p 76957
30/06/2016 9.75p 9.75p 8.25p 9.25p 77944
29/06/2016 9.75p 9.75p 9.00p 9.75p 83515
28/06/2016 11.25p 11.25p 8.50p 9.75p 186622
27/06/2016 11.25p 11.25p 11.25p 11.25p 0
24/06/2016 12.25p 12.50p 10.75p 11.25p 68068
23/06/2016 12.88p 12.88p 12.50p 12.63p 5528
22/06/2016 13.12p 13.12p 12.11p 12.88p 80875
21/06/2016 13.12p 13.12p 13.12p 13.12p 0
20/06/2016 13.12p 13.50p 13.12p 13.12p 200
17/06/2016 13.12p 13.12p 13.12p 13.12p 0
16/06/2016 13.12p 13.12p 13.12p 13.12p 0
15/06/2016 13.12p 13.12p 13.12p 13.12p 0
14/06/2016 13.25p 13.25p 13.00p 13.12p 9400
13/06/2016 13.38p 13.38p 13.00p 13.25p 10000
10/06/2016 13.38p 13.38p 13.38p 13.38p 0
09/06/2016 13.38p 13.72p 13.00p 13.38p 26417
08/06/2016 13.38p 13.72p 13.00p 13.38p 17477
07/06/2016 13.38p 13.75p 13.00p 13.38p 7307
06/06/2016 13.38p 13.75p 12.73p 13.38p 41476
03/06/2016 13.88p 13.88p 13.25p 13.38p 58538
02/06/2016 13.88p 13.88p 13.88p 13.88p 0
01/06/2016 13.88p 13.88p 13.75p 13.88p 6650
31/05/2016 13.88p 13.88p 13.75p 13.88p 10000
27/05/2016 13.88p 13.88p 13.75p 13.88p 53800
26/05/2016 13.88p 13.88p 13.88p 13.88p 0
25/05/2016 13.88p 13.88p 13.00p 13.88p 739058
24/05/2016 13.88p 14.00p 13.88p 13.88p 0
23/05/2016 14.00p 14.00p 14.00p 14.00p 0
20/05/2016 14.00p 14.00p 13.75p 14.00p 62507
19/05/2016 14.00p 14.00p 14.00p 14.00p 0
18/05/2016 14.00p 14.12p 14.00p 14.00p 3598
17/05/2016 14.00p 14.12p 13.75p 14.00p 8856
16/05/2016 14.00p 14.00p 13.75p 14.00p 17366
13/05/2016 14.00p 14.00p 13.75p 14.00p 24681
12/05/2016 14.00p 14.00p 14.00p 14.00p 2078
11/05/2016 14.00p 14.00p 14.00p 14.00p 4229
10/05/2016 14.13p 14.13p 13.50p 14.00p 137778
09/05/2016 14.13p 14.13p 13.75p 14.13p 3000
06/05/2016 14.25p 14.40p 13.75p 14.13p 34251
05/05/2016 14.25p 14.25p 13.75p 14.25p 20715
04/05/2016 14.25p 14.25p 14.13p 14.25p 0
03/05/2016 14.00p 14.25p 13.75p 14.13p 67194
29/04/2016 14.13p 14.20p 13.55p 14.00p 78040
28/04/2016 14.13p 14.13p 14.13p 14.13p 0
27/04/2016 14.25p 14.25p 13.75p 14.13p 13244
26/04/2016 14.62p 14.74p 14.00p 14.25p 267431
25/04/2016 13.50p 14.95p 13.33p 14.62p 228032
22/04/2016 12.25p 13.75p 12.25p 13.50p 174766
21/04/2016 12.13p 12.75p 12.00p 12.25p 62727
20/04/2016 12.13p 12.13p 12.13p 12.13p 0
19/04/2016 12.13p 12.13p 11.95p 12.13p 202458
18/04/2016 12.13p 12.42p 11.95p 12.13p 40549
15/04/2016 12.13p 12.18p 11.90p 12.13p 8096
14/04/2016 12.13p 12.13p 11.89p 12.13p 10000
13/04/2016 12.13p 12.20p 12.13p 12.13p 2336
12/04/2016 12.25p 12.25p 12.13p 12.13p 20311
11/04/2016 12.25p 12.25p 12.25p 12.25p 0
08/04/2016 12.25p 12.50p 12.03p 12.25p 113904

*Close Price adjusted for both dividends and splits