LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/10/2011 58.25p 58.25p 58.00p 58.00p 21238
05/10/2011 56.25p 56.35p 55.50p 56.00p 21682
04/10/2011 55.75p 55.75p 54.50p 54.50p 85711
03/10/2011 56.25p 57.75p 56.25p 57.75p 15790
30/09/2011 58.25p 58.25p 56.00p 56.00p 72462
29/09/2011 58.36p 59.13p 58.36p 59.13p 7254
28/09/2011 60.50p 60.50p 59.00p 59.00p 0
27/09/2011 60.50p 60.50p 59.50p 59.50p 248
26/09/2011 58.00p 59.50p 58.00p 59.50p 0
23/09/2011 58.00p 59.25p 58.00p 59.25p 8000
22/09/2011 60.50p 60.50p 59.00p 59.50p 82350
21/09/2011 61.25p 62.12p 61.00p 62.00p 0
20/09/2011 61.25p 62.12p 61.00p 62.12p 0
19/09/2011 61.25p 61.25p 61.00p 61.00p 157
16/09/2011 62.00p 62.00p 61.00p 61.00p 51887
15/09/2011 62.00p 62.00p 61.50p 62.00p 70195
14/09/2011 61.50p 62.25p 61.50p 62.25p 251
13/09/2011 61.50p 61.50p 61.50p 61.50p 81431
12/09/2011 61.25p 62.50p 61.00p 61.00p 50000
09/09/2011 61.75p 62.50p 61.00p 61.00p 99640
08/09/2011 61.50p 61.75p 61.19p 61.25p 193597
07/09/2011 62.50p 63.45p 61.00p 62.00p 267898
06/09/2011 60.75p 63.75p 57.50p 61.50p 495776
05/09/2011 59.75p 59.75p 57.50p 57.50p 37734
02/09/2011 59.00p 59.00p 57.50p 57.50p 174800
01/09/2011 59.00p 60.12p 59.00p 60.12p 5021
31/08/2011 60.75p 60.75p 60.75p 60.75p 6314
30/08/2011 60.00p 60.00p 59.00p 59.62p 122316
26/08/2011 60.75p 60.75p 59.00p 60.50p 183477
25/08/2011 61.00p 61.25p 60.75p 60.75p 326229
24/08/2011 61.50p 62.00p 60.87p 60.87p 129123
23/08/2011 61.51p 62.12p 61.51p 62.12p 5334
22/08/2011 61.36p 61.36p 61.00p 61.25p 99157
19/08/2011 61.00p 63.25p 61.00p 63.25p 16767
18/08/2011 61.50p 63.25p 61.00p 61.00p 61269
17/08/2011 61.50p 61.87p 61.00p 61.87p 34242
16/08/2011 63.50p 63.50p 61.90p 62.25p 8234
15/08/2011 61.75p 63.50p 61.65p 62.00p 61823
12/08/2011 63.00p 63.00p 61.65p 63.00p 15485
11/08/2011 62.50p 62.50p 61.50p 62.50p 344693
10/08/2011 61.00p 62.50p 61.00p 61.75p 47978
09/08/2011 59.50p 61.50p 57.25p 60.87p 111743
08/08/2011 59.00p 59.00p 58.00p 58.75p 78339
05/08/2011 59.50p 59.50p 58.00p 59.25p 174657
04/08/2011 63.50p 63.75p 61.86p 62.00p 42946
03/08/2011 62.50p 63.00p 62.25p 63.00p 64312
02/08/2011 63.00p 64.00p 63.00p 64.00p 11644
01/08/2011 63.00p 63.00p 62.75p 62.75p 7800
29/07/2011 62.75p 63.75p 62.00p 63.50p 34074
28/07/2011 62.75p 64.50p 62.75p 63.13p 0
27/07/2011 62.75p 64.50p 62.75p 63.13p 120772
26/07/2011 62.50p 63.25p 62.11p 63.25p 53000
25/07/2011 63.00p 63.00p 61.86p 62.75p 68738
22/07/2011 63.50p 63.75p 63.10p 63.75p 83453
21/07/2011 62.75p 62.75p 61.25p 61.25p 1130
20/07/2011 61.37p 62.00p 61.37p 62.00p 46750
19/07/2011 62.00p 62.50p 61.25p 62.50p 11859
18/07/2011 60.25p 61.95p 60.25p 61.12p 64515
15/07/2011 61.50p 62.00p 60.75p 61.75p 96355
14/07/2011 60.51p 60.87p 60.51p 60.87p 3265
13/07/2011 60.50p 61.25p 60.50p 61.25p 95656
12/07/2011 60.50p 61.50p 60.26p 61.00p 21275
11/07/2011 61.50p 61.55p 60.00p 61.37p 56000
08/07/2011 62.25p 62.25p 61.51p 62.00p 60370
07/07/2011 61.50p 62.50p 59.75p 62.50p 205087
06/07/2011 61.25p 62.75p 61.25p 62.75p 152042
05/07/2011 62.75p 62.75p 61.25p 62.50p 77362
04/07/2011 62.00p 62.37p 61.50p 62.37p 15621
01/07/2011 61.50p 62.75p 61.50p 62.75p 19115
30/06/2011 62.75p 62.75p 61.25p 62.25p 14064
29/06/2011 60.55p 62.25p 60.55p 62.25p 0
28/06/2011 60.55p 61.37p 60.55p 61.37p 4533
27/06/2011 60.75p 61.37p 60.75p 61.37p 400
24/06/2011 61.00p 61.99p 61.00p 61.37p 8754
23/06/2011 61.00p 61.99p 60.60p 61.62p 48711
22/06/2011 61.50p 62.75p 61.00p 61.00p 80284
21/06/2011 61.50p 62.75p 61.25p 61.25p 102182
20/06/2011 62.50p 62.75p 61.25p 61.25p 128231
17/06/2011 63.00p 63.00p 63.00p 63.00p 442
16/06/2011 63.00p 63.00p 62.50p 62.75p 46804
15/06/2011 62.61p 63.38p 62.61p 63.38p 6650
14/06/2011 64.00p 64.00p 62.61p 63.25p 121650
13/06/2011 63.00p 63.00p 62.50p 63.00p 159461
10/06/2011 64.00p 64.27p 63.85p 63.88p 109582
09/06/2011 64.00p 64.50p 64.00p 64.50p 20325
08/06/2011 63.00p 63.75p 63.00p 63.75p 2214
07/06/2011 63.25p 63.75p 63.05p 63.75p 63292
06/06/2011 63.25p 63.35p 63.25p 63.25p 52134
03/06/2011 63.25p 63.63p 63.25p 63.63p 95476
02/06/2011 63.25p 63.25p 63.10p 63.25p 19647
01/06/2011 63.25p 64.75p 63.00p 64.75p 41059
31/05/2011 64.00p 64.75p 62.75p 64.13p 522832
27/05/2011 63.50p 64.50p 63.50p 64.25p 161578
26/05/2011 62.00p 63.35p 62.00p 63.00p 77842
25/05/2011 62.50p 62.60p 61.55p 62.50p 79527
24/05/2011 63.00p 63.10p 62.55p 63.00p 285748
23/05/2011 62.75p 63.10p 60.99p 63.00p 1641069
20/05/2011 61.00p 63.00p 61.00p 63.00p 141378
19/05/2011 61.25p 62.00p 61.02p 62.00p 55246
18/05/2011 62.00p 62.75p 60.25p 61.00p 50456
17/05/2011 63.00p 63.50p 63.00p 63.38p 596768
16/05/2011 62.00p 63.50p 61.25p 63.50p 76849
13/05/2011 63.50p 63.50p 62.50p 63.50p 107206
12/05/2011 62.00p 63.00p 61.66p 62.63p 253993
11/05/2011 63.00p 63.50p 62.11p 63.50p 125732
10/05/2011 63.00p 63.25p 61.50p 63.25p 999278
09/05/2011 63.25p 63.25p 60.75p 61.75p 32446
06/05/2011 62.50p 62.89p 61.76p 62.50p 84500
05/05/2011 62.50p 63.39p 62.00p 63.00p 179749
04/05/2011 62.75p 63.75p 60.50p 63.50p 163952
03/05/2011 62.50p 63.75p 62.25p 63.75p 224055
28/04/2011 63.50p 63.75p 62.26p 63.13p 264589
27/04/2011 63.00p 63.25p 63.00p 63.25p 38985
26/04/2011 61.75p 61.75p 61.50p 61.75p 95086
21/04/2011 62.15p 62.15p 61.60p 62.00p 44058
20/04/2011 62.62p 62.62p 61.86p 62.50p 69971
19/04/2011 62.25p 62.38p 61.10p 62.00p 69180
18/04/2011 62.00p 62.49p 59.75p 61.25p 307532
15/04/2011 61.50p 62.50p 61.50p 62.00p 151462
14/04/2011 61.00p 62.25p 61.00p 62.25p 124813
13/04/2011 60.50p 62.36p 60.50p 61.25p 181803
12/04/2011 60.00p 61.75p 60.00p 61.00p 144251
11/04/2011 59.00p 61.00p 59.00p 60.00p 46784
08/04/2011 59.00p 61.00p 59.00p 60.00p 121033
07/04/2011 60.00p 60.50p 59.11p 60.00p 46548
06/04/2011 59.75p 60.00p 58.86p 59.88p 371465
05/04/2011 59.00p 59.79p 58.50p 59.25p 249396
04/04/2011 57.50p 59.45p 57.17p 59.00p 112093
01/04/2011 57.00p 58.70p 57.00p 57.50p 29383
31/03/2011 57.00p 58.95p 57.00p 57.50p 41419
30/03/2011 57.80p 58.45p 57.80p 58.13p 10197
29/03/2011 57.75p 58.13p 56.75p 58.13p 468912
28/03/2011 57.75p 58.29p 56.25p 56.50p 405775
25/03/2011 55.75p 56.50p 54.75p 56.00p 95871
24/03/2011 55.00p 55.92p 54.75p 55.00p 58718
23/03/2011 54.50p 55.50p 54.00p 54.25p 101529
22/03/2011 53.75p 55.76p 53.75p 54.00p 233658
21/03/2011 54.75p 55.99p 53.25p 54.50p 361941
18/03/2011 55.75p 55.75p 54.50p 54.50p 14991
17/03/2011 54.50p 55.75p 54.50p 54.50p 65994
16/03/2011 55.00p 56.00p 54.00p 55.75p 209640
15/03/2011 55.75p 56.00p 54.00p 55.75p 311349
14/03/2011 54.84p 56.14p 54.84p 55.50p 6775
11/03/2011 55.25p 56.00p 54.50p 55.50p 538883
10/03/2011 56.00p 56.50p 54.50p 54.50p 198835
09/03/2011 56.00p 56.52p 56.00p 56.00p 247547
08/03/2011 56.25p 57.00p 56.00p 56.38p 198908
07/03/2011 57.75p 58.00p 56.25p 57.00p 141294
04/03/2011 57.50p 57.75p 56.00p 56.00p 531530
03/03/2011 57.00p 57.00p 56.00p 56.50p 218842
02/03/2011 58.00p 58.50p 56.50p 56.50p 198582
01/03/2011 58.75p 59.00p 58.25p 59.00p 137678
28/02/2011 58.50p 59.00p 57.75p 58.63p 482819
25/02/2011 58.50p 58.65p 57.88p 58.00p 296249
24/02/2011 57.00p 57.89p 56.75p 57.25p 50505
23/02/2011 59.00p 59.00p 57.16p 57.63p 221891
22/02/2011 58.75p 59.99p 58.25p 58.38p 628229
21/02/2011 58.25p 59.50p 58.00p 58.50p 1345673
18/02/2011 57.50p 58.25p 57.25p 58.00p 1211135
17/02/2011 56.50p 57.50p 56.45p 57.13p 273728
16/02/2011 57.00p 57.00p 55.00p 55.00p 162455
15/02/2011 57.50p 59.99p 56.00p 56.75p 254724
14/02/2011 54.50p 59.22p 53.50p 58.25p 831260
11/02/2011 53.50p 54.50p 52.95p 53.75p 1861500
10/02/2011 54.00p 54.00p 52.75p 54.00p 60000
09/02/2011 53.00p 53.64p 52.75p 53.50p 21639
08/02/2011 53.00p 53.50p 52.76p 53.50p 31516
07/02/2011 52.50p 53.00p 52.50p 53.00p 258423
04/02/2011 52.50p 52.75p 52.50p 52.75p 16341
03/02/2011 51.25p 52.00p 51.25p 52.00p 6648
02/02/2011 51.75p 51.75p 51.00p 51.50p 94366
01/02/2011 51.50p 52.25p 51.50p 52.25p 62
31/01/2011 51.75p 53.00p 51.50p 51.50p 31488
28/01/2011 51.75p 52.50p 51.50p 51.50p 72602
27/01/2011 51.00p 52.00p 51.00p 52.00p 0
26/01/2011 51.00p 52.00p 51.00p 51.00p 94427
25/01/2011 52.50p 52.50p 51.75p 52.50p 16073
24/01/2011 52.25p 52.50p 52.25p 52.50p 23333
21/01/2011 51.00p 52.50p 51.00p 52.00p 47954
20/01/2011 52.00p 52.00p 51.00p 51.50p 84700
19/01/2011 51.25p 52.00p 50.00p 52.00p 12520
18/01/2011 49.00p 50.50p 48.52p 50.50p 245890
17/01/2011 50.50p 50.50p 48.50p 49.00p 6614
14/01/2011 49.00p 50.50p 48.00p 49.00p 74989
13/01/2011 49.00p 50.00p 49.00p 49.00p 188547
12/01/2011 49.00p 50.87p 49.00p 49.50p 43583
11/01/2011 48.50p 49.75p 48.00p 49.75p 34175
10/01/2011 48.75p 49.75p 48.11p 49.75p 13182
07/01/2011 48.50p 49.50p 47.00p 48.75p 21225
06/01/2011 48.00p 48.00p 46.25p 48.00p 432438
05/01/2011 47.75p 47.75p 45.50p 47.75p 61669
04/01/2011 46.75p 46.75p 45.00p 45.50p 482565
31/12/2010 45.75p 45.75p 45.00p 45.00p 106283
30/12/2010 48.00p 49.50p 44.75p 44.75p 1510050
29/12/2010 47.00p 49.50p 47.00p 48.50p 190731
24/12/2010 48.00p 48.00p 47.50p 47.50p 10321
23/12/2010 47.00p 48.44p 47.00p 48.00p 173982
22/12/2010 48.00p 48.00p 46.50p 47.75p 178764
21/12/2010 48.75p 48.76p 48.25p 48.25p 159187
20/12/2010 49.75p 49.76p 49.00p 49.25p 21288

*Close Price adjusted for both dividends and splits