Advertisement
Advertisement
Lighthouse Properties plc (LTE.JO)
Johannesburg - Johannesburg Delayed Price. Currency in ZAc (0.01 ZAR)
Follow
At close: 05:00PM SAST
Advertisement
Advertisement
Time Period:
Sep 28, 2022 - Sep 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in ZAcDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep 28, 2023 | 550.00 | 550.00 | 540.00 | 542.00 | 542.00 | 104,165 |
| Sep 27, 2023 | 549.00 | 549.00 | 528.00 | 542.00 | 542.00 | 67,157 |
| Sep 26, 2023 | 544.00 | 544.00 | 483.00 | 535.00 | 535.00 | 287,352 |
| Sep 22, 2023 | 556.00 | 556.00 | 535.00 | 541.00 | 541.00 | 2,104,283 |
| Sep 21, 2023 | 554.00 | 557.00 | 554.00 | 557.00 | 557.00 | 161,376 |
| Sep 20, 2023 | 549.00 | 555.00 | 549.00 | 555.00 | 555.00 | 430,787 |
| Sep 19, 2023 | 551.00 | 559.00 | 549.00 | 549.00 | 549.00 | 151,264 |
| Sep 18, 2023 | 551.00 | 566.00 | 550.00 | 560.00 | 560.00 | 356,361 |
| Sep 15, 2023 | 548.00 | 560.00 | 548.00 | 551.00 | 551.00 | 1,034,676 |
| Sep 14, 2023 | 544.00 | 550.00 | 544.00 | 547.00 | 547.00 | 142,982 |
| Sep 13, 2023 | 550.00 | 560.00 | 538.00 | 557.00 | 557.00 | 282,619 |
| Sep 12, 2023 | 538.00 | 550.00 | 537.00 | 550.00 | 550.00 | 226,857 |
| Sep 11, 2023 | 539.00 | 553.00 | 538.00 | 539.00 | 539.00 | 726,689 |
| Sep 08, 2023 | 534.00 | 545.00 | 534.00 | 545.00 | 545.00 | 3,394,758 |
| Sep 07, 2023 | 540.00 | 541.00 | 533.00 | 534.00 | 534.00 | 63,434 |
| Sep 06, 2023 | 528.00 | 543.00 | 528.00 | 540.00 | 540.00 | 523,923 |
| Sep 05, 2023 | 525.00 | 545.00 | 524.00 | 534.00 | 534.00 | 1,808,130 |
| Sep 04, 2023 | 535.00 | 539.00 | 515.00 | 525.00 | 525.00 | 2,476,880 |
| Sep 01, 2023 | 544.00 | 544.00 | 526.00 | 539.00 | 539.00 | 2,238,355 |
| Aug 31, 2023 | 526.00 | 553.00 | 541.00 | 542.00 | 542.00 | 392,992 |
| Aug 30, 2023 | 572.00 | 557.00 | 539.00 | 542.00 | 542.00 | 1,943,286 |
| Aug 30, 2023 | 1.35 Dividend | |||||
| Aug 29, 2023 | 580.00 | 582.00 | 570.00 | 578.00 | 576.65 | 799,822 |
| Aug 28, 2023 | 585.00 | 588.00 | 579.00 | 583.00 | 581.64 | 1,373,567 |
| Aug 25, 2023 | 578.00 | 585.00 | 572.00 | 584.00 | 582.64 | 919,488 |
| Aug 24, 2023 | 592.00 | 592.00 | 553.00 | 576.00 | 574.65 | 1,479,839 |
| Aug 23, 2023 | 585.00 | 585.00 | 575.00 | 580.00 | 578.65 | 2,443,288 |
| Aug 22, 2023 | 580.00 | 587.00 | 580.00 | 582.00 | 580.64 | 331,813 |
| Aug 21, 2023 | 585.00 | 597.00 | 580.00 | 585.00 | 583.63 | 512,362 |
| Aug 18, 2023 | 594.00 | 596.00 | 405.00 | 585.00 | 583.63 | 237,963 |
| Aug 17, 2023 | 627.00 | 627.00 | 591.00 | 596.00 | 594.61 | 1,439,663 |
| Aug 16, 2023 | 632.00 | 632.00 | 600.00 | 607.00 | 605.58 | 2,861,967 |
| Aug 15, 2023 | 645.00 | 645.00 | 626.00 | 636.00 | 634.51 | 1,399,435 |
| Aug 14, 2023 | 641.00 | 656.00 | 630.00 | 637.00 | 635.51 | 7,153,636 |
| Aug 11, 2023 | 647.00 | 657.00 | 601.00 | 650.00 | 648.48 | 137,396 |
| Aug 10, 2023 | 639.00 | 670.00 | 639.00 | 647.00 | 645.49 | 1,594,991 |
| Aug 08, 2023 | 642.00 | 665.00 | 640.00 | 641.00 | 639.50 | 405,167 |
| Aug 07, 2023 | 639.00 | 653.00 | 636.00 | 641.00 | 639.50 | 3,415,312 |
| Aug 04, 2023 | 632.00 | 640.00 | 632.00 | 635.00 | 633.52 | 219,947 |
| Aug 03, 2023 | 630.00 | 636.00 | 630.00 | 635.00 | 633.52 | 602,569 |
| Aug 02, 2023 | 631.00 | 639.00 | 630.00 | 630.00 | 628.53 | 694,477 |
| Aug 01, 2023 | 640.00 | 640.00 | 631.00 | 636.00 | 634.51 | 418,871 |
| Jul 31, 2023 | 643.00 | 643.00 | 635.00 | 638.00 | 636.51 | 366,653 |
| Jul 28, 2023 | 643.00 | 643.00 | 632.00 | 632.00 | 630.52 | 149,977 |
| Jul 27, 2023 | 630.00 | 643.00 | 630.00 | 633.00 | 631.52 | 159,165 |
| Jul 26, 2023 | 629.00 | 638.00 | 629.00 | 629.00 | 627.53 | 52,874 |
| Jul 25, 2023 | 631.00 | 659.00 | 628.00 | 629.00 | 627.53 | 111,099 |
| Jul 24, 2023 | 628.00 | 640.00 | 628.00 | 640.00 | 638.51 | 83,332 |
| Jul 21, 2023 | 635.00 | 635.00 | 630.00 | 630.00 | 628.53 | 64,691 |
| Jul 20, 2023 | 636.00 | 637.00 | 630.00 | 637.00 | 635.51 | 763,054 |
| Jul 19, 2023 | 625.00 | 656.00 | 625.00 | 639.00 | 637.51 | 79,841 |
| Jul 18, 2023 | 635.00 | 640.00 | 625.00 | 635.00 | 633.52 | 788,612 |
| Jul 17, 2023 | 630.00 | 640.00 | 630.00 | 635.00 | 633.52 | 521,164 |
| Jul 14, 2023 | 636.00 | 649.00 | 629.00 | 634.00 | 632.52 | 1,954,053 |
| Jul 13, 2023 | 675.00 | 675.00 | 634.00 | 634.00 | 632.52 | 344,887 |
| Jul 12, 2023 | 641.00 | 659.00 | 641.00 | 645.00 | 643.49 | 345,121 |
| Jul 11, 2023 | 681.00 | 681.00 | 640.00 | 656.00 | 654.47 | 321,281 |
| Jul 10, 2023 | 661.00 | 681.00 | 628.00 | 649.00 | 647.48 | 167,325 |
| Jul 07, 2023 | 661.00 | 681.00 | 660.00 | 670.00 | 668.44 | 412,671 |
| Jul 06, 2023 | 669.00 | 682.00 | 667.00 | 667.00 | 665.44 | 513,527 |
| Jul 05, 2023 | 699.00 | 699.00 | 655.00 | 670.00 | 668.44 | 427,697 |
| Jul 04, 2023 | 649.00 | 677.00 | 649.00 | 677.00 | 675.42 | 164,384 |
| Jul 03, 2023 | 686.00 | 686.00 | 640.00 | 663.00 | 661.45 | 542,505 |
| Jun 30, 2023 | 640.00 | 659.00 | 646.00 | 654.00 | 652.47 | 1,429,867 |
| Jun 29, 2023 | 655.00 | 655.00 | 640.00 | 649.00 | 647.48 | 55,841 |
| Jun 28, 2023 | 641.00 | 654.00 | 639.00 | 644.00 | 642.50 | 776,636 |
| Jun 27, 2023 | 654.00 | 655.00 | 639.00 | 640.00 | 638.51 | 388,372 |
| Jun 26, 2023 | 644.00 | 661.00 | 640.00 | 640.00 | 638.51 | 580,213 |
| Jun 23, 2023 | 628.00 | 651.00 | 628.00 | 644.00 | 642.50 | 2,142,542 |
| Jun 22, 2023 | 655.00 | 655.00 | 644.00 | 645.00 | 643.49 | 6,245,385 |
| Jun 21, 2023 | 651.00 | 655.00 | 650.00 | 655.00 | 653.47 | 618,966 |
| Jun 20, 2023 | 657.00 | 670.00 | 646.00 | 650.00 | 648.48 | 93,041 |
| Jun 19, 2023 | 650.00 | 673.00 | 650.00 | 657.00 | 655.47 | 1,514,150 |
| Jun 15, 2023 | 649.00 | 679.00 | 645.00 | 650.00 | 648.48 | 4,970,115 |
| Jun 14, 2023 | 637.00 | 645.00 | 637.00 | 644.00 | 642.50 | 347,173 |
| Jun 13, 2023 | 649.00 | 649.00 | 640.00 | 642.00 | 640.50 | 435,685 |
| Jun 12, 2023 | 633.00 | 648.00 | 630.00 | 642.00 | 640.50 | 579,657 |
| Jun 09, 2023 | 634.00 | 637.00 | 630.00 | 633.00 | 631.52 | 2,520,225 |
| Jun 08, 2023 | 634.00 | 637.00 | 630.00 | 633.00 | 631.52 | 309,930 |
| Jun 07, 2023 | 640.00 | 640.00 | 627.00 | 633.00 | 631.52 | 1,156,171 |
| Jun 06, 2023 | 637.00 | 647.00 | 630.00 | 640.00 | 638.51 | 680,258 |
| Jun 05, 2023 | 626.00 | 649.00 | 626.00 | 637.00 | 635.51 | 393,368 |
| Jun 02, 2023 | 636.00 | 645.00 | 623.00 | 630.00 | 628.53 | 212,142 |
| Jun 01, 2023 | 621.00 | 636.00 | 621.00 | 624.00 | 622.54 | 393,204 |
| May 31, 2023 | 615.00 | 631.00 | 618.00 | 625.00 | 623.54 | 328,126 |
| May 30, 2023 | 621.00 | 625.00 | 618.00 | 620.00 | 618.55 | 6,106,459 |
| May 29, 2023 | 639.00 | 640.00 | 621.00 | 621.00 | 619.55 | 1,068,984 |
| May 26, 2023 | 630.00 | 633.00 | 625.00 | 625.00 | 623.54 | 715,387 |
| May 25, 2023 | 636.00 | 650.00 | 630.00 | 630.00 | 628.53 | 1,701,982 |
| May 24, 2023 | 648.00 | 650.00 | 640.00 | 640.00 | 638.51 | 2,837,716 |
| May 23, 2023 | 655.00 | 662.00 | 647.00 | 650.00 | 648.48 | 776,639 |
| May 22, 2023 | 666.00 | 685.00 | 655.00 | 655.00 | 653.47 | 911,941 |
| May 19, 2023 | 665.00 | 690.00 | 665.00 | 665.00 | 663.45 | 606,790 |
| May 18, 2023 | 665.00 | 667.00 | 660.00 | 660.00 | 658.46 | 326,286 |
| May 17, 2023 | 677.00 | 677.00 | 664.00 | 669.00 | 667.44 | 159,048 |
| May 16, 2023 | 670.00 | 679.00 | 666.00 | 670.00 | 668.44 | 660,211 |
| May 15, 2023 | 668.00 | 680.00 | 665.00 | 670.00 | 668.44 | 84,545 |
| May 12, 2023 | 670.00 | 678.00 | 666.00 | 668.00 | 666.44 | 373,752 |
| May 11, 2023 | 660.00 | 670.00 | 660.00 | 670.00 | 668.44 | 767,598 |
| May 10, 2023 | 669.00 | 669.00 | 655.00 | 660.00 | 658.46 | 4,059,672 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
