LMS Capital (LMS) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. LMS Capital

Date Open High Low Close* Volume
21/04/2017 43.90p 43.90p 43.50p 43.50p 16771
20/04/2017 42.38p 43.90p 42.38p 43.00p 5694
19/04/2017 42.00p 43.11p 42.00p 43.00p 12755
18/04/2017 41.50p 43.49p 41.50p 43.00p 5001
13/04/2017 42.50p 43.00p 43.00p 43.00p 0
12/04/2017 42.50p 43.00p 42.50p 43.00p 112251
11/04/2017 43.13p 43.13p 42.50p 43.13p 69037
10/04/2017 42.75p 43.00p 42.25p 42.50p 10047
07/04/2017 42.00p 43.11p 42.00p 42.75p 64721
06/04/2017 42.00p 42.99p 41.00p 42.25p 156796
05/04/2017 41.51p 42.12p 41.51p 42.12p 5571
04/04/2017 41.00p 42.30p 41.00p 42.12p 27736
03/04/2017 41.00p 41.87p 40.75p 41.87p 19067
31/03/2017 40.50p 42.66p 40.50p 42.00p 43810
30/03/2017 41.50p 42.32p 41.50p 41.50p 28304
29/03/2017 42.25p 42.25p 42.12p 42.12p 2000
28/03/2017 42.75p 42.75p 41.37p 42.12p 55498
27/03/2017 40.75p 41.87p 40.75p 41.87p 3334
24/03/2017 40.75p 42.00p 40.75p 42.00p 10916
23/03/2017 40.75p 42.00p 40.75p 42.00p 12197
22/03/2017 41.50p 42.00p 40.75p 42.00p 55233
21/03/2017 41.64p 42.25p 41.64p 42.25p 3302
20/03/2017 41.25p 42.25p 41.25p 42.25p 1744
17/03/2017 43.25p 43.25p 41.25p 41.25p 7520
16/03/2017 41.25p 42.95p 41.25p 42.25p 170014
15/03/2017 41.75p 43.05p 41.75p 42.25p 61812
14/03/2017 41.81p 43.25p 41.58p 42.25p 46570
13/03/2017 41.75p 42.75p 41.47p 42.25p 32425
10/03/2017 41.25p 42.75p 41.25p 42.25p 10866
09/03/2017 42.00p 42.25p 41.25p 42.25p 15449
08/03/2017 42.00p 43.50p 42.00p 43.00p 44179
07/03/2017 42.25p 43.50p 42.25p 43.13p 13930
06/03/2017 42.00p 43.25p 42.00p 42.75p 70055
03/03/2017 41.25p 42.75p 41.25p 42.12p 10156
02/03/2017 41.50p 42.81p 41.50p 41.50p 18928
01/03/2017 41.87p 42.25p 41.87p 42.25p 12473
28/02/2017 43.50p 43.50p 41.87p 42.50p 39448
27/02/2017 41.75p 43.50p 41.75p 42.12p 140592
24/02/2017 42.50p 43.00p 42.07p 42.25p 52378
23/02/2017 42.25p 42.25p 41.59p 41.87p 29535
22/02/2017 42.00p 42.00p 41.62p 41.62p 14352
21/02/2017 42.00p 42.06p 41.50p 41.50p 133230
20/02/2017 43.00p 43.00p 42.25p 42.50p 129036
17/02/2017 43.50p 43.88p 43.50p 43.75p 56236
16/02/2017 44.00p 44.16p 43.55p 44.13p 121884
15/02/2017 43.79p 44.16p 43.79p 44.13p 26050
14/02/2017 44.50p 44.50p 44.00p 44.13p 139526
13/02/2017 44.50p 44.95p 44.50p 44.50p 50380
10/02/2017 44.76p 45.25p 44.60p 45.25p 15105
09/02/2017 44.98p 46.00p 44.98p 46.00p 20266
08/02/2017 45.25p 46.25p 45.00p 46.25p 29452
07/02/2017 45.25p 46.38p 45.25p 46.38p 15904
06/02/2017 45.25p 46.33p 45.25p 45.25p 79522
03/02/2017 45.50p 46.75p 45.50p 46.75p 67155
02/02/2017 46.00p 46.63p 45.33p 46.63p 124360
01/02/2017 46.50p 46.75p 45.77p 46.00p 145914
31/01/2017 46.75p 47.87p 46.75p 47.87p 3170
30/01/2017 47.00p 47.77p 46.75p 46.75p 141026
27/01/2017 47.25p 48.00p 47.00p 48.00p 53869
26/01/2017 47.25p 47.90p 47.12p 47.25p 48021
25/01/2017 53.00p 53.75p 47.50p 47.50p 857924
24/01/2017 54.00p 54.50p 54.00p 54.50p 9900
23/01/2017 54.06p 54.37p 54.06p 54.37p 10076
20/01/2017 54.80p 54.80p 54.25p 54.62p 5628
19/01/2017 54.00p 54.50p 54.00p 54.50p 22374
18/01/2017 54.00p 54.25p 54.00p 54.25p 210
17/01/2017 54.00p 54.37p 54.00p 54.37p 9389
16/01/2017 54.25p 54.50p 54.00p 54.50p 73193
13/01/2017 54.00p 54.50p 54.00p 54.50p 14149
12/01/2017 54.74p 54.74p 54.50p 54.50p 8500
11/01/2017 54.50p 54.50p 54.50p 54.50p 0
10/01/2017 54.50p 54.75p 54.00p 54.50p 31242
09/01/2017 54.00p 54.25p 53.75p 54.25p 19131
06/01/2017 54.00p 54.37p 53.98p 54.37p 53627
05/01/2017 54.00p 54.74p 53.94p 54.50p 38250
04/01/2017 54.25p 54.62p 54.25p 54.62p 20292
03/01/2017 54.25p 54.62p 54.00p 54.62p 100616
30/12/2016 54.50p 55.43p 54.00p 54.75p 19041
29/12/2016 54.50p 55.12p 54.50p 55.12p 55707
28/12/2016 54.50p 55.05p 54.50p 54.87p 32719
23/12/2016 54.25p 54.87p 54.25p 54.87p 287
22/12/2016 54.75p 54.87p 54.25p 54.87p 60656
21/12/2016 54.25p 55.00p 54.25p 55.00p 11290
20/12/2016 55.50p 55.50p 54.25p 54.87p 104684
19/12/2016 54.25p 54.87p 54.25p 54.87p 65013
16/12/2016 54.00p 54.37p 54.00p 54.00p 7545
15/12/2016 54.25p 54.75p 54.00p 54.75p 10000
14/12/2016 54.25p 55.75p 54.25p 55.25p 12644
13/12/2016 54.00p 55.75p 53.75p 55.25p 41633
12/12/2016 54.00p 55.00p 54.00p 55.00p 61476
09/12/2016 54.50p 55.12p 54.50p 55.12p 1004
08/12/2016 54.50p 55.62p 54.12p 55.00p 126893
07/12/2016 55.25p 55.25p 54.12p 54.25p 334550
06/12/2016 55.75p 56.23p 55.25p 56.00p 81872
05/12/2016 55.25p 56.12p 55.25p 56.12p 37812
02/12/2016 55.25p 56.00p 55.25p 56.00p 23824
01/12/2016 55.50p 56.20p 55.50p 56.12p 13487
30/11/2016 55.50p 55.75p 55.25p 55.75p 27024
29/11/2016 55.50p 56.20p 55.50p 55.75p 130166
28/11/2016 55.50p 56.20p 55.50p 56.12p 21166
25/11/2016 55.50p 56.31p 55.50p 56.12p 20935
24/11/2016 55.50p 56.12p 55.50p 56.12p 11258
23/11/2016 55.50p 56.20p 55.50p 56.00p 20456
22/11/2016 55.25p 56.20p 55.25p 55.25p 18876
21/11/2016 55.25p 55.75p 55.25p 55.25p 8888
18/11/2016 55.00p 55.87p 55.00p 55.87p 2976
17/11/2016 55.00p 55.00p 55.00p 55.00p 4628
16/11/2016 55.00p 56.12p 55.00p 55.87p 9627
15/11/2016 55.00p 55.87p 55.00p 55.87p 13576
14/11/2016 55.00p 56.20p 55.00p 55.87p 14921
11/11/2016 55.50p 55.87p 55.00p 55.87p 23151
10/11/2016 56.50p 56.50p 55.50p 56.38p 9654
09/11/2016 56.00p 56.75p 55.50p 56.12p 955244
08/11/2016 55.50p 56.38p 55.50p 56.38p 8593
07/11/2016 55.50p 56.38p 55.50p 56.38p 9958
04/11/2016 55.50p 56.38p 55.50p 56.38p 10851
03/11/2016 57.00p 57.00p 56.50p 56.50p 1274
02/11/2016 55.50p 56.38p 55.50p 56.38p 7084
01/11/2016 55.50p 56.50p 56.25p 56.50p 0
31/10/2016 55.50p 56.64p 55.50p 56.25p 26937
28/10/2016 55.50p 56.75p 55.50p 56.12p 67735
27/10/2016 55.50p 56.25p 55.50p 56.25p 2924
26/10/2016 55.50p 56.31p 55.50p 56.12p 5712
25/10/2016 56.00p 56.25p 55.50p 55.50p 40760
24/10/2016 56.50p 57.38p 56.25p 56.25p 20898
21/10/2016 57.38p 57.38p 56.63p 57.00p 21334
20/10/2016 56.75p 57.13p 56.25p 57.13p 24730
19/10/2016 56.50p 57.69p 56.00p 57.38p 20761
18/10/2016 57.00p 57.49p 56.00p 57.13p 53151
17/10/2016 57.50p 58.38p 57.00p 57.00p 62618
14/10/2016 58.00p 58.88p 58.00p 58.88p 2393
13/10/2016 58.00p 59.12p 58.00p 58.88p 13068
12/10/2016 58.00p 59.29p 58.00p 58.88p 62152
11/10/2016 58.50p 59.12p 57.50p 58.88p 18370
10/10/2016 58.75p 59.50p 58.50p 59.50p 6660
07/10/2016 58.75p 59.25p 58.50p 59.25p 24849
06/10/2016 58.75p 59.25p 58.25p 59.25p 22371
05/10/2016 58.50p 59.38p 58.50p 59.38p 11422
04/10/2016 59.25p 59.75p 57.66p 58.50p 106522
03/10/2016 57.75p 58.50p 57.68p 58.50p 11771
30/09/2016 57.75p 58.50p 57.75p 58.50p 20163
29/09/2016 58.25p 59.06p 57.50p 58.63p 104910
28/09/2016 58.25p 59.43p 58.25p 59.00p 3314
27/09/2016 58.50p 59.13p 58.25p 59.13p 36180
26/09/2016 58.50p 59.25p 58.25p 59.25p 4951
23/09/2016 58.50p 59.25p 58.50p 59.25p 14481
22/09/2016 58.75p 59.69p 58.00p 59.25p 118929
21/09/2016 58.75p 59.38p 58.50p 59.13p 53113
20/09/2016 58.50p 59.62p 58.50p 59.25p 54476
19/09/2016 58.50p 59.25p 58.50p 58.50p 13431
16/09/2016 58.50p 59.50p 58.50p 58.50p 33311
15/09/2016 58.50p 58.94p 58.50p 58.50p 5100
14/09/2016 58.75p 59.88p 58.50p 59.38p 60564
13/09/2016 58.50p 59.39p 58.50p 58.75p 136702
12/09/2016 58.50p 59.38p 58.50p 59.00p 71646
09/09/2016 59.00p 59.70p 58.50p 58.50p 150404
08/09/2016 61.00p 61.00p 58.76p 59.50p 243360
07/09/2016 59.50p 61.39p 59.50p 60.25p 92934
06/09/2016 62.00p 62.00p 60.25p 60.25p 27569
05/09/2016 60.00p 61.00p 60.00p 60.75p 2165
02/09/2016 60.25p 61.04p 60.25p 60.87p 6869
01/09/2016 60.25p 84.00p 60.25p 61.12p 7165450
31/08/2016 61.00p 61.99p 59.25p 60.25p 60590
30/08/2016 59.25p 61.75p 59.00p 59.00p 69303
26/08/2016 59.00p 61.06p 59.00p 59.25p 98595
25/08/2016 59.00p 61.22p 59.00p 59.00p 18395
24/08/2016 59.25p 60.75p 59.00p 59.00p 87197
23/08/2016 61.50p 61.50p 59.25p 59.50p 34323
22/08/2016 59.25p 61.50p 59.00p 59.00p 103423
19/08/2016 60.75p 61.00p 59.25p 59.25p 320563
18/08/2016 59.50p 60.25p 58.25p 59.50p 204427
17/08/2016 60.00p 60.00p 57.75p 59.62p 310180
16/08/2016 57.25p 57.25p 57.25p 57.25p 2986
15/08/2016 60.00p 60.00p 57.50p 57.50p 23485
12/08/2016 60.00p 60.00p 57.25p 57.25p 74849
11/08/2016 57.75p 60.43p 57.50p 57.50p 23082
10/08/2016 59.00p 60.00p 58.00p 60.00p 214440
09/08/2016 57.50p 59.50p 57.50p 57.50p 23476
08/08/2016 60.00p 60.00p 58.00p 59.00p 59491
05/08/2016 58.25p 59.53p 57.39p 59.13p 86673
04/08/2016 57.50p 58.88p 57.50p 57.50p 5801
03/08/2016 59.00p 59.40p 57.50p 57.50p 159414
02/08/2016 59.00p 59.42p 59.00p 59.00p 35404
01/08/2016 59.00p 59.93p 58.70p 59.00p 124143
29/07/2016 59.25p 59.94p 59.25p 59.25p 43050
28/07/2016 59.25p 60.10p 59.00p 59.25p 674621
27/07/2016 61.00p 64.22p 58.99p 59.88p 470504
26/07/2016 64.00p 64.00p 61.07p 62.88p 28020
25/07/2016 62.25p 63.22p 62.25p 63.13p 9714
22/07/2016 64.00p 64.00p 62.25p 63.00p 43997
21/07/2016 61.75p 63.75p 61.75p 62.75p 69637
20/07/2016 61.75p 63.50p 61.75p 62.63p 45799
19/07/2016 63.50p 64.00p 61.75p 62.63p 119489
18/07/2016 63.25p 63.50p 61.50p 62.63p 66763
15/07/2016 62.75p 63.25p 62.75p 63.13p 105466
14/07/2016 62.00p 63.50p 62.00p 63.13p 67639
13/07/2016 63.50p 63.50p 61.50p 62.50p 30429
12/07/2016 62.75p 63.70p 61.25p 61.25p 569675
11/07/2016 64.00p 64.30p 62.00p 63.00p 224676
08/07/2016 62.00p 64.00p 60.21p 62.75p 267895

*Close Price adjusted for both dividends and splits