LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
25/07/2012 64.50p 65.44p 64.50p 64.75p 16067
24/07/2012 65.00p 65.47p 64.25p 64.25p 73910
23/07/2012 66.47p 66.47p 65.13p 65.63p 25014
20/07/2012 65.75p 66.72p 65.75p 66.00p 58303
19/07/2012 65.75p 67.00p 65.75p 66.00p 45370
18/07/2012 66.00p 67.00p 65.75p 65.75p 83773
17/07/2012 65.75p 67.00p 65.75p 65.75p 5114
16/07/2012 66.25p 67.25p 66.25p 66.25p 35826
13/07/2012 66.25p 67.64p 66.25p 66.50p 58655
12/07/2012 66.25p 67.50p 66.00p 66.25p 100493
11/07/2012 67.25p 67.43p 66.00p 66.00p 13943
10/07/2012 66.75p 68.00p 66.75p 67.00p 24950
09/07/2012 66.75p 67.89p 66.75p 66.75p 65552
06/07/2012 67.25p 68.25p 66.75p 66.75p 57875
05/07/2012 67.25p 68.50p 67.25p 67.25p 48623
04/07/2012 67.25p 68.44p 67.25p 67.25p 50542
03/07/2012 66.75p 68.75p 66.75p 68.75p 164761
02/07/2012 68.25p 68.75p 66.00p 67.50p 417063
29/06/2012 67.00p 68.00p 65.50p 66.50p 415588
28/06/2012 65.50p 66.75p 65.26p 66.00p 67320
27/06/2012 66.75p 67.45p 65.75p 66.00p 101187
26/06/2012 67.50p 67.50p 66.75p 67.50p 95846
25/06/2012 65.00p 67.25p 64.61p 67.25p 442934
22/06/2012 63.51p 65.00p 63.51p 65.00p 5604
21/06/2012 65.00p 65.00p 63.75p 65.00p 11234
20/06/2012 63.75p 65.00p 63.75p 65.00p 21749
19/06/2012 64.50p 65.00p 64.00p 64.50p 273624
18/06/2012 62.00p 66.13p 60.75p 65.75p 259963
15/06/2012 61.75p 62.04p 60.25p 62.00p 562505
14/06/2012 60.00p 60.50p 60.00p 60.50p 219178
13/06/2012 61.75p 61.75p 60.00p 61.00p 56434
12/06/2012 60.00p 61.00p 60.00p 60.00p 124429
11/06/2012 60.75p 61.00p 60.50p 61.00p 89191
08/06/2012 60.00p 60.75p 60.00p 60.00p 51986
07/06/2012 60.25p 60.75p 60.00p 60.00p 37372
06/06/2012 60.00p 60.50p 60.00p 60.00p 19621
01/06/2012 60.50p 60.87p 60.00p 60.87p 787
31/05/2012 61.00p 61.23p 59.90p 60.00p 40012
30/05/2012 59.50p 60.75p 59.50p 59.75p 22603
29/05/2012 60.00p 60.00p 59.55p 59.88p 220636
28/05/2012 59.50p 59.82p 59.50p 59.50p 1352
25/05/2012 59.50p 60.25p 59.50p 59.50p 20610
24/05/2012 59.50p 59.51p 59.50p 59.50p 3644
23/05/2012 60.00p 60.00p 59.50p 59.50p 162363
22/05/2012 59.50p 59.75p 59.50p 59.75p 1204
21/05/2012 60.00p 60.00p 59.25p 59.62p 2412
18/05/2012 60.00p 60.00p 59.12p 59.62p 49029
17/05/2012 59.50p 60.00p 59.31p 60.00p 56684
16/05/2012 60.00p 60.00p 59.50p 60.00p 44766
15/05/2012 59.50p 59.90p 59.50p 59.75p 47776
14/05/2012 59.75p 59.75p 59.50p 59.50p 305185
11/05/2012 59.75p 60.49p 59.72p 60.00p 107398
10/05/2012 59.50p 60.49p 59.50p 60.00p 65870
09/05/2012 59.50p 60.50p 59.50p 59.75p 148567
08/05/2012 59.50p 60.75p 59.50p 59.50p 70648
04/05/2012 59.50p 60.50p 59.50p 59.50p 254736
03/05/2012 59.50p 60.50p 59.50p 60.50p 164427
02/05/2012 59.50p 60.00p 58.25p 58.25p 324456
01/05/2012 60.00p 61.25p 59.00p 59.00p 107414
30/04/2012 60.00p 60.50p 59.70p 60.00p 95094
27/04/2012 60.50p 60.50p 59.55p 60.00p 8385
26/04/2012 61.00p 61.00p 59.50p 59.50p 72131
25/04/2012 60.00p 60.50p 59.65p 60.50p 11532
24/04/2012 58.75p 60.54p 58.75p 60.00p 82828
23/04/2012 58.25p 59.00p 58.25p 59.00p 60000
20/04/2012 57.50p 58.00p 57.50p 58.00p 4057
19/04/2012 58.00p 59.38p 57.50p 57.50p 82168
18/04/2012 58.00p 59.49p 57.75p 57.75p 47540
17/04/2012 58.25p 59.75p 58.00p 59.00p 16826
16/04/2012 59.00p 59.63p 59.00p 59.00p 30252
13/04/2012 58.37p 59.88p 58.37p 59.00p 70698
12/04/2012 58.37p 60.00p 58.37p 60.00p 9801
11/04/2012 58.00p 59.63p 58.00p 59.25p 101733
10/04/2012 58.25p 59.63p 58.00p 58.00p 4033
05/04/2012 59.00p 59.63p 58.27p 59.13p 219591
04/04/2012 58.50p 59.50p 58.25p 58.25p 23367
03/04/2012 58.62p 60.00p 58.62p 60.00p 6390
02/04/2012 58.62p 59.63p 58.25p 58.25p 20176
30/03/2012 60.00p 60.00p 58.25p 60.00p 26645
29/03/2012 58.51p 59.50p 58.51p 58.75p 50466
28/03/2012 58.50p 59.75p 58.50p 59.25p 41431
27/03/2012 59.00p 59.75p 58.50p 58.50p 19656
26/03/2012 59.75p 59.78p 58.50p 58.50p 63851
23/03/2012 59.00p 59.50p 58.50p 58.50p 49746
22/03/2012 60.00p 60.00p 59.50p 59.50p 1
21/03/2012 59.00p 60.00p 59.00p 59.50p 46920
20/03/2012 60.00p 60.00p 59.05p 59.50p 50781
19/03/2012 59.75p 59.75p 59.05p 59.50p 61140
16/03/2012 60.00p 60.00p 59.00p 59.00p 100623
15/03/2012 59.75p 60.00p 59.00p 59.00p 72488
14/03/2012 58.25p 59.50p 58.25p 58.25p 88104
13/03/2012 58.25p 58.30p 58.25p 58.25p 2956
12/03/2012 58.25p 58.25p 58.25p 58.25p 3084
09/03/2012 58.25p 59.25p 58.25p 58.25p 24938
08/03/2012 59.50p 59.50p 58.50p 59.00p 34007
07/03/2012 59.00p 59.00p 58.50p 58.63p 0
06/03/2012 59.00p 59.00p 58.50p 58.63p 36790
05/03/2012 59.61p 59.61p 58.76p 59.38p 18000
02/03/2012 59.25p 59.25p 58.36p 59.13p 150000
01/03/2012 59.25p 59.50p 57.96p 59.50p 36348
29/02/2012 58.06p 58.06p 58.00p 58.00p 16102
28/02/2012 57.75p 59.00p 57.75p 58.25p 71025
27/02/2012 56.87p 57.50p 56.87p 57.50p 1299
24/02/2012 57.50p 57.69p 56.59p 57.63p 55010
23/02/2012 57.75p 57.75p 55.75p 55.75p 365728
22/02/2012 56.51p 56.88p 56.51p 56.88p 9856
21/02/2012 57.50p 59.00p 56.50p 57.13p 205884
20/02/2012 58.00p 58.97p 57.50p 58.25p 61694
17/02/2012 58.50p 58.50p 57.70p 58.25p 0
16/02/2012 58.50p 58.50p 57.70p 57.75p 18188
15/02/2012 56.50p 56.76p 56.00p 56.50p 374238
14/02/2012 56.50p 57.05p 56.00p 56.00p 420591
13/02/2012 56.25p 56.99p 56.00p 56.50p 310919
10/02/2012 56.00p 57.00p 55.62p 56.00p 444329
09/02/2012 56.00p 58.19p 56.00p 56.00p 205414
08/02/2012 57.00p 57.00p 56.00p 56.00p 228622
07/02/2012 57.00p 57.38p 56.95p 57.00p 143806
06/02/2012 57.00p 57.00p 56.50p 56.50p 54538
03/02/2012 57.00p 57.25p 56.62p 56.75p 99634
02/02/2012 56.75p 56.95p 56.25p 56.25p 156168
01/02/2012 57.00p 57.50p 56.50p 56.50p 204359
31/01/2012 57.50p 57.70p 56.50p 56.50p 376672
30/01/2012 58.00p 58.00p 57.50p 57.50p 538260
27/01/2012 57.00p 58.49p 57.00p 58.00p 281350
26/01/2012 57.00p 57.25p 56.75p 57.00p 160728
25/01/2012 57.00p 57.63p 56.75p 56.88p 131679
24/01/2012 57.00p 57.25p 57.00p 57.00p 16000
23/01/2012 57.50p 57.50p 56.75p 57.25p 152691
20/01/2012 57.25p 57.25p 57.00p 57.00p 7462
19/01/2012 56.99p 57.25p 56.99p 57.00p 99590
18/01/2012 57.50p 57.50p 57.00p 57.25p 25219
17/01/2012 56.08p 56.88p 56.00p 56.88p 92000
16/01/2012 55.75p 57.00p 55.61p 56.50p 56752
13/01/2012 57.25p 57.25p 55.50p 56.75p 19980
12/01/2012 55.75p 56.50p 55.25p 55.50p 78021
11/01/2012 55.65p 55.75p 55.65p 55.75p 116737
10/01/2012 55.00p 56.12p 55.00p 56.12p 81313
09/01/2012 55.50p 56.25p 55.00p 55.00p 60371
06/01/2012 54.75p 56.00p 54.00p 55.00p 115029
05/01/2012 54.75p 55.00p 54.50p 54.50p 195978
04/01/2012 55.00p 55.75p 54.60p 55.75p 22883
03/01/2012 56.00p 56.25p 54.79p 55.75p 121636
30/12/2011 54.98p 55.62p 54.98p 55.62p 18000
29/12/2011 56.15p 56.15p 55.75p 55.75p 9000
28/12/2011 54.75p 56.18p 54.75p 55.75p 4763
23/12/2011 56.20p 56.20p 55.62p 55.62p 9273
22/12/2011 54.75p 56.00p 54.50p 54.50p 17682
21/12/2011 54.50p 55.88p 54.50p 55.75p 13382
20/12/2011 54.75p 54.80p 54.30p 54.50p 50921
19/12/2011 54.25p 55.25p 54.00p 54.00p 26797
16/12/2011 54.05p 54.05p 54.00p 54.00p 20222
15/12/2011 55.00p 55.25p 54.37p 54.37p 489992
14/12/2011 55.00p 57.00p 54.75p 55.00p 176688
13/12/2011 55.25p 55.50p 54.75p 54.75p 83484
12/12/2011 54.50p 55.25p 54.50p 54.87p 734653
09/12/2011 55.00p 55.00p 55.00p 55.00p 419
08/12/2011 55.00p 56.75p 54.50p 54.50p 96464
07/12/2011 56.00p 56.25p 54.75p 54.75p 176452
06/12/2011 56.75p 57.00p 55.50p 55.50p 109463
05/12/2011 58.24p 58.24p 56.75p 56.75p 27251
02/12/2011 57.00p 57.78p 56.11p 57.00p 91690
01/12/2011 56.50p 58.50p 56.00p 56.00p 183783
30/11/2011 56.00p 56.90p 56.00p 56.50p 169000
29/11/2011 56.25p 57.92p 56.25p 56.75p 32565
28/11/2011 57.95p 57.95p 56.11p 56.50p 68554
25/11/2011 55.86p 57.00p 55.86p 57.00p 2000
24/11/2011 56.70p 56.70p 56.25p 56.25p 4366
23/11/2011 56.39p 56.39p 55.50p 55.50p 15329
22/11/2011 56.50p 56.63p 56.00p 56.63p 72740
21/11/2011 57.00p 58.00p 55.50p 55.50p 75478
18/11/2011 58.60p 58.60p 57.50p 58.25p 60445
17/11/2011 59.75p 59.75p 57.00p 57.00p 239659
16/11/2011 58.88p 58.88p 58.01p 58.50p 7135
15/11/2011 59.00p 59.90p 58.75p 59.00p 98425
14/11/2011 59.00p 59.50p 59.00p 59.50p 25000
11/11/2011 59.25p 59.82p 59.00p 59.50p 186159
10/11/2011 60.00p 60.00p 59.00p 59.50p 52887
09/11/2011 60.50p 60.50p 59.00p 59.88p 146448
08/11/2011 61.00p 61.00p 59.25p 60.25p 61001
07/11/2011 59.00p 60.00p 59.00p 60.00p 14501
04/11/2011 61.00p 61.00p 59.25p 60.25p 33653
03/11/2011 60.00p 60.25p 59.51p 60.12p 396500
02/11/2011 61.50p 61.50p 61.50p 61.50p 21
01/11/2011 61.75p 61.75p 59.00p 61.75p 80443
31/10/2011 60.50p 62.50p 59.00p 59.00p 107100
28/10/2011 60.50p 60.50p 59.75p 59.75p 20622
27/10/2011 61.75p 61.75p 61.37p 61.37p 30000
26/10/2011 60.25p 61.37p 60.25p 61.37p 0
25/10/2011 60.25p 61.23p 60.25p 60.25p 112133
24/10/2011 61.25p 61.50p 60.99p 61.50p 50952
21/10/2011 61.00p 61.25p 60.08p 60.75p 187283
20/10/2011 59.75p 61.25p 59.50p 59.50p 44875
19/10/2011 60.25p 61.12p 60.00p 60.00p 22206
18/10/2011 60.25p 60.48p 59.50p 59.50p 126408
17/10/2011 60.50p 61.37p 59.50p 59.50p 94675
14/10/2011 62.00p 62.00p 60.00p 60.75p 686751
13/10/2011 62.00p 62.25p 60.50p 60.50p 17339
12/10/2011 60.61p 62.00p 60.61p 61.25p 20443
11/10/2011 61.50p 61.50p 61.37p 61.37p 85770
10/10/2011 62.00p 64.00p 61.50p 61.50p 176440

*Close Price adjusted for both dividends and splits