Lighthouse Group (LGT) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/11/2017 18.38p 19.50p 18.38p 19.50p 95556
02/11/2017 18.38p 19.00p 18.20p 18.38p 176813
01/11/2017 18.00p 18.50p 18.00p 18.38p 15434
31/10/2017 18.00p 18.50p 17.75p 18.00p 31866
30/10/2017 18.00p 18.00p 18.00p 18.00p 0
27/10/2017 18.00p 18.50p 17.75p 18.00p 10000
26/10/2017 18.00p 18.00p 17.60p 18.00p 80000
25/10/2017 18.00p 18.08p 18.00p 18.00p 13682
24/10/2017 18.00p 18.45p 18.00p 18.00p 8512
23/10/2017 18.00p 18.50p 17.75p 18.00p 175000
20/10/2017 18.00p 18.25p 17.75p 18.00p 95659
19/10/2017 18.00p 18.00p 17.50p 18.00p 5000
18/10/2017 18.00p 18.00p 17.75p 18.00p 2300
17/10/2017 18.00p 18.00p 18.00p 18.00p 190000
16/10/2017 18.00p 18.00p 18.00p 18.00p 0
13/10/2017 17.87p 18.00p 17.87p 18.00p 87236
12/10/2017 17.87p 17.87p 17.87p 17.87p 155275
11/10/2017 17.87p 18.00p 17.87p 17.87p 293372
10/10/2017 18.00p 18.00p 17.87p 17.87p 115489
09/10/2017 18.00p 18.00p 18.00p 18.00p 0
06/10/2017 18.00p 18.00p 17.50p 18.00p 79263
05/10/2017 18.00p 18.00p 18.00p 18.00p 71680
04/10/2017 17.00p 18.25p 17.00p 18.00p 418950
03/10/2017 17.00p 17.00p 17.00p 17.00p 0
02/10/2017 17.25p 17.50p 16.00p 17.00p 133633
29/09/2017 16.75p 17.25p 16.75p 17.25p 270583
28/09/2017 17.25p 17.25p 16.75p 16.75p 294587
27/09/2017 17.50p 17.50p 17.25p 17.25p 19000
26/09/2017 17.50p 17.50p 17.50p 17.50p 0
25/09/2017 18.00p 18.00p 17.50p 17.50p 61108
22/09/2017 17.87p 17.87p 17.75p 17.75p 34543
21/09/2017 17.87p 17.87p 17.87p 17.87p 75952
20/09/2017 18.13p 18.13p 17.87p 17.87p 0
19/09/2017 18.13p 18.13p 18.13p 18.13p 61554
18/09/2017 18.13p 18.13p 18.13p 18.13p 100000
15/09/2017 18.13p 18.13p 18.13p 18.13p 10473
14/09/2017 18.13p 18.13p 18.13p 18.13p 0
13/09/2017 18.13p 18.13p 18.13p 18.13p 40932
12/09/2017 17.63p 18.13p 17.63p 18.13p 38561
11/09/2017 17.75p 17.75p 17.50p 17.63p 68000
08/09/2017 17.75p 17.75p 17.75p 17.75p 489
07/09/2017 17.75p 17.75p 17.75p 17.75p 20762
06/09/2017 18.13p 18.13p 17.75p 17.75p 141839
05/09/2017 19.25p 19.25p 17.75p 18.13p 275858
04/09/2017 18.88p 20.00p 18.75p 19.00p 259184
01/09/2017 18.75p 18.88p 18.75p 18.88p 63387
31/08/2017 18.75p 18.75p 18.75p 18.75p 67458
30/08/2017 18.25p 18.75p 18.25p 18.75p 190557
29/08/2017 18.25p 18.25p 18.25p 18.25p 15089
25/08/2017 18.25p 18.25p 18.25p 18.25p 19989
24/08/2017 18.25p 18.25p 18.25p 18.25p 85649
23/08/2017 16.88p 18.50p 16.88p 18.25p 358019
22/08/2017 16.88p 16.88p 16.88p 16.88p 105988
21/08/2017 16.88p 16.88p 16.88p 16.88p 0
18/08/2017 16.88p 16.88p 16.88p 16.88p 43250
17/08/2017 16.88p 16.88p 16.88p 16.88p 0
16/08/2017 17.00p 17.00p 16.88p 16.88p 6968
15/08/2017 16.50p 17.00p 16.50p 17.00p 101831
14/08/2017 16.75p 16.75p 16.50p 16.50p 61983
11/08/2017 16.75p 16.75p 16.75p 16.75p 18834
10/08/2017 16.75p 16.75p 16.75p 16.75p 0
09/08/2017 16.50p 16.75p 16.50p 16.75p 133000
08/08/2017 16.50p 16.50p 16.50p 16.50p 200000
07/08/2017 17.13p 17.13p 16.50p 16.50p 203075
04/08/2017 17.13p 17.13p 17.13p 17.13p 66699
03/08/2017 17.13p 17.13p 17.13p 17.13p 0
02/08/2017 17.13p 17.13p 17.13p 17.13p 234642
01/08/2017 16.88p 17.13p 16.88p 17.13p 116310
31/07/2017 16.63p 17.00p 16.63p 16.88p 25280
28/07/2017 16.63p 16.63p 16.63p 16.63p 69248
27/07/2017 16.13p 16.63p 16.13p 16.63p 230591
26/07/2017 15.75p 16.13p 15.75p 16.13p 125000
25/07/2017 15.50p 15.75p 15.50p 15.75p 326029
24/07/2017 15.50p 15.50p 15.50p 15.50p 89212
21/07/2017 15.50p 15.50p 15.50p 15.50p 15840
20/07/2017 15.50p 15.50p 15.50p 15.50p 135042
19/07/2017 15.75p 15.75p 15.50p 15.50p 22040
18/07/2017 15.75p 16.25p 14.88p 15.75p 305049
17/07/2017 14.13p 14.88p 14.13p 14.88p 554436
14/07/2017 14.13p 14.13p 14.13p 14.13p 442082
13/07/2017 14.13p 14.13p 14.13p 14.13p 4538
12/07/2017 14.13p 14.13p 14.13p 14.13p 0
11/07/2017 14.13p 14.13p 14.13p 14.13p 0
10/07/2017 14.13p 14.13p 14.13p 14.13p 50000
07/07/2017 14.13p 14.13p 14.13p 14.13p 47641
06/07/2017 14.13p 14.13p 14.13p 14.13p 33500
05/07/2017 14.25p 14.25p 14.13p 14.13p 20000
04/07/2017 14.25p 14.25p 14.25p 14.25p 688
03/07/2017 14.25p 14.25p 14.25p 14.25p 0
30/06/2017 14.25p 14.25p 14.25p 14.25p 20000
29/06/2017 14.25p 14.25p 14.25p 14.25p 0
28/06/2017 14.25p 14.25p 14.25p 14.25p 266666
27/06/2017 14.25p 14.25p 14.25p 14.25p 0
26/06/2017 14.25p 14.25p 14.25p 14.25p 0
23/06/2017 14.25p 14.25p 14.25p 14.25p 0
22/06/2017 14.25p 14.25p 14.25p 14.25p 0
21/06/2017 14.25p 14.25p 14.00p 14.25p 0
20/06/2017 14.25p 14.50p 14.25p 14.25p 0
19/06/2017 14.25p 14.25p 14.25p 14.25p 0
16/06/2017 14.25p 14.25p 14.25p 14.25p 0
15/06/2017 14.25p 14.50p 14.25p 14.25p 0
14/06/2017 14.25p 14.62p 14.25p 14.25p 13500
13/06/2017 14.50p 14.50p 14.10p 14.25p 31050
12/06/2017 14.50p 14.50p 14.50p 14.50p 0
09/06/2017 14.50p 14.80p 13.00p 14.50p 117537
08/06/2017 15.00p 15.00p 14.55p 14.75p 39791
07/06/2017 15.00p 15.00p 14.50p 15.00p 61002
06/06/2017 15.00p 15.50p 14.70p 15.00p 27000
05/06/2017 15.63p 15.63p 14.10p 15.00p 126303
02/06/2017 15.75p 15.75p 14.88p 15.63p 66591
01/06/2017 15.75p 15.75p 15.00p 15.75p 118415
31/05/2017 15.00p 15.30p 14.60p 15.13p 381094
30/05/2017 15.13p 15.50p 14.75p 15.00p 71574
26/05/2017 15.25p 15.25p 15.00p 15.13p 7754
25/05/2017 15.25p 15.25p 15.10p 15.25p 69010
24/05/2017 15.50p 15.50p 15.00p 15.25p 18691
23/05/2017 15.50p 15.77p 15.00p 15.50p 56803
22/05/2017 15.50p 16.00p 15.50p 15.50p 24304
19/05/2017 15.50p 15.50p 15.25p 15.50p 12868
18/05/2017 15.50p 16.00p 15.10p 15.50p 129981
17/05/2017 15.50p 15.80p 15.50p 15.50p 3718
16/05/2017 15.50p 15.80p 15.25p 15.50p 19493
15/05/2017 15.50p 15.80p 15.30p 15.50p 29319
12/05/2017 15.50p 15.88p 15.30p 15.50p 27842
11/05/2017 15.38p 15.72p 15.25p 15.50p 32973
10/05/2017 15.38p 15.72p 15.20p 15.38p 103180
09/05/2017 15.13p 15.60p 15.13p 15.38p 52094
08/05/2017 14.50p 15.50p 14.50p 15.13p 49148
05/05/2017 14.50p 14.90p 14.14p 14.50p 29630
04/05/2017 14.88p 14.88p 14.10p 14.50p 28000
03/05/2017 14.88p 15.00p 14.15p 14.88p 31454
02/05/2017 15.25p 15.25p 14.66p 14.88p 25000
28/04/2017 15.25p 15.45p 15.25p 15.25p 3884
27/04/2017 15.25p 15.50p 14.50p 15.25p 349711
26/04/2017 15.00p 15.65p 15.00p 15.25p 64628
25/04/2017 15.00p 16.00p 14.13p 15.00p 150
24/04/2017 15.00p 15.00p 14.02p 15.00p 4573
21/04/2017 15.25p 15.45p 14.50p 15.00p 74307
20/04/2017 15.25p 15.70p 14.80p 15.25p 49088
19/04/2017 15.25p 15.38p 14.50p 15.25p 48645
18/04/2017 15.25p 15.38p 15.25p 15.25p 9684
13/04/2017 15.25p 15.25p 14.50p 15.25p 90587
12/04/2017 14.75p 15.70p 14.50p 15.25p 125233
11/04/2017 14.50p 15.25p 13.75p 14.75p 278519
10/04/2017 14.50p 15.25p 14.00p 14.50p 147110
07/04/2017 14.50p 14.50p 14.00p 14.50p 121000
06/04/2017 14.50p 15.10p 14.00p 14.50p 11617
05/04/2017 14.13p 15.00p 14.11p 14.50p 75223
04/04/2017 13.38p 14.13p 13.38p 14.13p 204531
03/04/2017 14.25p 14.31p 13.25p 13.38p 450796
31/03/2017 13.75p 14.25p 13.50p 14.25p 288188
30/03/2017 13.00p 13.75p 13.00p 13.75p 234870
29/03/2017 14.25p 14.40p 12.00p 13.00p 475225
28/03/2017 14.50p 14.50p 13.50p 14.25p 79250
27/03/2017 14.75p 14.75p 14.00p 14.50p 20224
24/03/2017 14.75p 14.75p 14.00p 14.75p 5720
23/03/2017 14.75p 14.75p 14.00p 14.75p 66163
22/03/2017 14.75p 14.80p 14.00p 14.75p 14351
21/03/2017 14.75p 14.75p 14.35p 14.75p 17421
20/03/2017 14.75p 15.00p 14.38p 14.75p 460000
17/03/2017 14.75p 14.75p 14.35p 14.75p 6000
16/03/2017 14.75p 14.75p 14.35p 14.75p 2000
15/03/2017 14.75p 14.75p 14.00p 14.75p 12874
14/03/2017 14.50p 14.75p 14.00p 14.75p 131768
13/03/2017 14.75p 14.75p 14.00p 14.50p 23580
10/03/2017 14.75p 14.82p 14.00p 14.75p 24331
09/03/2017 15.13p 15.13p 14.50p 14.75p 38177
08/03/2017 15.25p 15.25p 15.13p 15.13p 0
07/03/2017 15.25p 15.27p 15.20p 15.25p 28021
06/03/2017 15.38p 15.70p 14.75p 15.25p 64280
03/03/2017 15.50p 15.80p 14.80p 15.38p 334087
02/03/2017 15.75p 15.75p 15.00p 15.50p 23030
01/03/2017 16.00p 16.30p 15.00p 15.75p 266392
28/02/2017 14.75p 17.00p 14.75p 16.00p 825141
27/02/2017 14.38p 15.50p 14.38p 14.50p 188002
24/02/2017 14.38p 15.00p 14.13p 14.38p 50597
23/02/2017 14.00p 14.38p 13.60p 14.38p 147654
22/02/2017 14.50p 14.50p 13.50p 14.00p 113046
21/02/2017 14.25p 16.87p 13.25p 14.50p 1210030
20/02/2017 12.00p 13.00p 12.00p 12.63p 109528
17/02/2017 12.00p 12.00p 12.00p 12.00p 0
16/02/2017 12.00p 12.00p 12.00p 12.00p 125323
15/02/2017 12.00p 12.20p 11.60p 12.00p 115084
14/02/2017 11.88p 12.20p 11.60p 12.00p 230000
13/02/2017 11.75p 12.25p 11.50p 11.88p 447687
10/02/2017 12.00p 12.50p 11.58p 11.75p 404940
09/02/2017 11.50p 12.00p 11.50p 11.63p 50000
08/02/2017 11.75p 12.20p 11.08p 11.50p 422505
07/02/2017 11.75p 11.84p 11.75p 11.75p 25195
06/02/2017 11.75p 11.75p 11.75p 11.75p 0
03/02/2017 11.75p 11.75p 11.75p 11.75p 0
02/02/2017 11.75p 11.75p 11.75p 11.75p 0
01/02/2017 11.75p 11.75p 11.20p 11.75p 50000
31/01/2017 11.75p 11.75p 11.75p 11.75p 0
30/01/2017 11.75p 12.00p 11.31p 11.75p 80518
27/01/2017 11.75p 11.75p 11.42p 11.75p 40000
26/01/2017 11.75p 12.20p 11.31p 11.75p 69228
25/01/2017 11.75p 11.75p 11.31p 11.75p 414
24/01/2017 11.75p 11.75p 11.31p 11.75p 34205
23/01/2017 11.75p 11.75p 11.56p 11.75p 10000

*Close Price adjusted for both dividends and splits