LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/12/2010 50.00p 50.25p 48.75p 50.25p 3974
02/12/2010 49.25p 50.50p 48.75p 50.00p 46523
01/12/2010 48.50p 49.25p 48.50p 49.25p 14196
30/11/2010 48.75p 48.75p 48.00p 48.00p 181019
29/11/2010 48.50p 49.25p 48.50p 49.25p 140484
26/11/2010 49.25p 49.25p 48.28p 49.25p 1162086
25/11/2010 49.00p 49.25p 49.00p 49.25p 49941
24/11/2010 49.00p 50.00p 48.19p 49.50p 272476
23/11/2010 50.25p 50.25p 49.25p 50.00p 71500
22/11/2010 51.00p 51.00p 49.25p 50.25p 1202
19/11/2010 51.00p 51.00p 49.00p 51.00p 49100
18/11/2010 50.00p 51.00p 49.00p 51.00p 81606
17/11/2010 49.50p 50.50p 49.50p 50.50p 13585
16/11/2010 52.00p 52.00p 49.50p 51.50p 242784
15/11/2010 50.00p 51.00p 50.00p 51.00p 100000
12/11/2010 51.00p 51.00p 50.00p 50.00p 1583
11/11/2010 51.75p 51.75p 49.50p 51.75p 41260
10/11/2010 49.25p 50.00p 49.25p 49.25p 107586
09/11/2010 52.00p 52.00p 49.25p 52.00p 40069
08/11/2010 52.00p 52.00p 49.00p 52.00p 8585
05/11/2010 52.00p 52.00p 49.01p 50.50p 94406
04/11/2010 52.00p 52.25p 49.50p 52.25p 28255
03/11/2010 51.75p 52.50p 51.25p 52.50p 70533
02/11/2010 50.50p 50.50p 49.00p 50.00p 65300
01/11/2010 51.75p 51.75p 49.50p 50.50p 42764
29/10/2010 51.00p 52.39p 49.75p 51.00p 126159
28/10/2010 51.50p 52.00p 50.75p 52.00p 15348
27/10/2010 50.25p 50.25p 48.00p 50.00p 127672
26/10/2010 51.00p 51.00p 48.61p 51.00p 54810
25/10/2010 49.50p 51.00p 49.50p 49.50p 33109
22/10/2010 49.00p 51.50p 49.00p 50.25p 64258
21/10/2010 49.50p 51.50p 49.50p 51.50p 55103
20/10/2010 51.25p 51.25p 49.75p 51.25p 3200
19/10/2010 51.00p 52.75p 49.50p 49.50p 39937
18/10/2010 52.50p 53.25p 50.90p 53.25p 59097
15/10/2010 52.00p 52.25p 51.00p 51.75p 75956
14/10/2010 52.50p 52.50p 50.25p 52.00p 17413
13/10/2010 49.50p 51.60p 48.50p 50.75p 7102079
12/10/2010 51.75p 52.50p 50.31p 51.75p 45177
11/10/2010 51.75p 51.75p 49.75p 51.00p 256410
08/10/2010 50.75p 50.75p 48.50p 49.75p 3899161
07/10/2010 50.00p 50.00p 49.00p 49.50p 24442
06/10/2010 50.00p 50.00p 49.00p 50.00p 3420
05/10/2010 50.00p 50.00p 48.50p 50.00p 31473
04/10/2010 48.00p 49.75p 48.00p 48.75p 27667
01/10/2010 49.50p 49.50p 47.25p 49.50p 6590
30/09/2010 47.50p 49.75p 46.60p 49.75p 221716
29/09/2010 46.50p 49.00p 46.50p 46.50p 17264
28/09/2010 46.50p 48.99p 46.33p 46.50p 17179
27/09/2010 47.00p 47.50p 46.33p 47.50p 10311
24/09/2010 46.00p 47.99p 45.50p 47.00p 84332
23/09/2010 47.50p 47.50p 45.25p 47.50p 40004
22/09/2010 45.00p 46.25p 45.00p 46.25p 600
21/09/2010 46.00p 46.00p 45.00p 45.50p 140109
20/09/2010 46.00p 46.00p 45.25p 45.50p 31467
17/09/2010 45.00p 45.50p 44.00p 45.50p 59131
16/09/2010 48.00p 48.00p 45.00p 46.50p 46215
15/09/2010 45.00p 46.50p 45.00p 46.50p 15000
14/09/2010 44.50p 47.39p 44.31p 45.50p 45539
13/09/2010 46.00p 46.00p 44.75p 46.00p 8100
10/09/2010 45.00p 45.00p 44.50p 44.50p 254
09/09/2010 43.00p 45.00p 42.75p 44.00p 115254
08/09/2010 44.00p 44.70p 43.50p 43.50p 26405
07/09/2010 44.00p 44.00p 42.75p 43.50p 196000
06/09/2010 44.25p 44.25p 41.55p 43.25p 123163
03/09/2010 44.25p 44.25p 41.50p 44.00p 19862
02/09/2010 43.75p 44.00p 43.75p 44.00p 19532
01/09/2010 43.00p 43.00p 41.61p 43.00p 14389
31/08/2010 42.00p 42.00p 41.00p 41.50p 37094
27/08/2010 42.00p 42.00p 42.00p 42.00p 0
26/08/2010 41.75p 42.00p 40.50p 42.00p 3046
25/08/2010 42.00p 42.50p 41.00p 41.75p 47887
24/08/2010 41.00p 42.00p 40.50p 42.00p 15834
23/08/2010 42.50p 42.50p 41.61p 42.25p 20000
20/08/2010 42.50p 42.50p 42.50p 42.50p 0
19/08/2010 41.75p 43.00p 41.65p 42.50p 52819
18/08/2010 41.00p 42.75p 41.00p 41.75p 1480165
17/08/2010 40.25p 42.00p 39.00p 41.00p 134759
16/08/2010 41.00p 41.00p 40.25p 40.75p 16200
13/08/2010 41.00p 41.75p 41.00p 41.75p 100
12/08/2010 41.00p 41.75p 41.00p 41.75p 18100
11/08/2010 41.00p 42.50p 41.00p 41.75p 4180
10/08/2010 42.00p 42.50p 41.00p 42.00p 93010
09/08/2010 41.00p 42.50p 41.00p 41.00p 10000
06/08/2010 40.50p 42.00p 40.50p 41.00p 20254
05/08/2010 41.00p 42.00p 40.00p 42.00p 54525
04/08/2010 40.00p 40.50p 40.00p 40.00p 10000
03/08/2010 40.25p 40.25p 39.11p 40.00p 17022
02/08/2010 40.25p 41.25p 40.25p 40.25p 1442
30/07/2010 41.50p 41.50p 39.24p 40.25p 40461
29/07/2010 40.75p 42.00p 39.75p 40.75p 38500
28/07/2010 40.75p 40.75p 40.75p 40.75p 0
27/07/2010 39.50p 41.50p 39.50p 40.75p 109232
26/07/2010 39.50p 40.00p 39.50p 40.00p 1635
23/07/2010 42.00p 42.50p 39.75p 40.75p 11014
22/07/2010 39.00p 41.75p 39.00p 40.00p 128237
21/07/2010 40.00p 42.50p 40.00p 40.50p 445417
20/07/2010 40.00p 40.25p 40.00p 40.00p 24502
19/07/2010 41.25p 41.25p 40.25p 40.50p 3510
16/07/2010 41.50p 41.50p 40.25p 41.25p 17500
15/07/2010 42.50p 43.00p 39.50p 41.50p 133891
14/07/2010 41.25p 41.25p 41.25p 41.25p 0
13/07/2010 42.50p 42.50p 40.50p 41.25p 17000
12/07/2010 42.50p 42.50p 42.25p 42.50p 13145
09/07/2010 42.50p 42.50p 40.25p 42.50p 17424
08/07/2010 42.50p 43.00p 41.25p 41.25p 20000
07/07/2010 41.25p 41.25p 41.25p 41.25p 0
06/07/2010 41.25p 41.25p 41.25p 41.25p 0
05/07/2010 41.25p 42.25p 41.25p 41.25p 85294
02/07/2010 41.75p 41.75p 41.25p 41.25p 0
01/07/2010 42.00p 43.50p 41.00p 41.75p 92684
30/06/2010 43.50p 43.50p 41.75p 41.75p 0
29/06/2010 43.50p 43.50p 40.83p 43.50p 24878
28/06/2010 42.75p 42.75p 42.00p 42.00p 123700
25/06/2010 42.50p 43.50p 42.50p 42.75p 6834
24/06/2010 42.75p 42.75p 41.11p 42.50p 106391
23/06/2010 42.50p 43.50p 42.50p 42.75p 40500
22/06/2010 42.25p 42.25p 41.83p 42.00p 18348
21/06/2010 42.50p 42.50p 41.83p 42.25p 170628
18/06/2010 41.75p 43.50p 41.00p 41.00p 212800
17/06/2010 44.50p 44.75p 41.00p 41.75p 199285
16/06/2010 45.75p 45.75p 44.58p 45.00p 17000
15/06/2010 45.75p 45.75p 44.61p 45.75p 14200
14/06/2010 45.75p 46.75p 45.75p 45.75p 313
11/06/2010 45.75p 47.00p 45.75p 45.75p 1010
10/06/2010 46.50p 46.50p 44.58p 45.75p 39400
09/06/2010 46.00p 46.50p 46.00p 46.50p 0
08/06/2010 45.00p 46.00p 45.00p 46.00p 44866
07/06/2010 45.50p 46.00p 45.00p 46.00p 38964
04/06/2010 46.75p 46.75p 45.00p 45.50p 43137
03/06/2010 46.50p 46.75p 45.58p 46.75p 10591
02/06/2010 46.50p 46.50p 45.33p 46.50p 183
01/06/2010 46.50p 46.50p 45.25p 46.50p 15000
28/05/2010 48.00p 48.00p 45.08p 46.50p 16236
27/05/2010 48.00p 48.00p 45.10p 48.00p 25163
26/05/2010 45.25p 46.50p 45.11p 46.50p 39487
25/05/2010 48.50p 48.50p 44.62p 45.25p 24242
24/05/2010 48.50p 48.50p 46.25p 48.50p 10237
21/05/2010 47.75p 48.00p 46.50p 47.00p 49750
20/05/2010 49.50p 49.50p 47.75p 47.75p 21342
19/05/2010 49.50p 49.50p 48.75p 48.75p 163
18/05/2010 50.00p 50.50p 49.36p 50.00p 31690
17/05/2010 50.00p 50.50p 50.00p 50.00p 193857
14/05/2010 50.00p 50.00p 49.50p 49.75p 105830
13/05/2010 49.00p 50.25p 48.09p 50.00p 123992
12/05/2010 48.75p 48.75p 48.50p 48.50p 0
11/05/2010 50.00p 50.00p 48.75p 48.75p 0
10/05/2010 49.00p 50.00p 48.50p 50.00p 38508
07/05/2010 48.00p 49.00p 46.25p 47.50p 70222
06/05/2010 49.50p 51.25p 49.50p 50.50p 279006
05/05/2010 51.25p 51.25p 50.75p 50.75p 2600
04/05/2010 51.50p 51.50p 49.34p 51.25p 6435
30/04/2010 49.75p 51.50p 49.75p 50.50p 5267
29/04/2010 50.00p 51.50p 49.84p 50.75p 82848
28/04/2010 50.00p 50.75p 50.00p 50.75p 30000
27/04/2010 52.50p 53.10p 51.00p 51.00p 66222
26/04/2010 53.00p 54.25p 53.00p 54.25p 31978
23/04/2010 53.00p 53.75p 52.50p 53.50p 117514
22/04/2010 53.50p 53.50p 53.00p 53.50p 34247
21/04/2010 55.50p 56.25p 54.30p 56.25p 42500
20/04/2010 55.00p 55.25p 54.26p 55.25p 31535
19/04/2010 56.00p 56.00p 55.00p 55.00p 0
16/04/2010 55.50p 56.00p 55.01p 56.00p 67175
15/04/2010 55.00p 55.00p 53.25p 54.25p 77995
14/04/2010 53.00p 55.00p 52.50p 55.00p 69776
13/04/2010 52.00p 53.00p 51.50p 52.50p 16218
12/04/2010 52.00p 52.00p 51.50p 52.00p 6336
09/04/2010 52.00p 52.50p 50.10p 52.00p 40787
08/04/2010 49.75p 51.00p 49.75p 51.00p 76452
07/04/2010 51.00p 52.00p 49.75p 49.75p 150347
06/04/2010 50.00p 51.00p 49.85p 50.50p 59769
01/04/2010 51.00p 51.00p 49.61p 50.00p 13466
31/03/2010 51.00p 51.00p 49.60p 51.00p 231568
30/03/2010 51.50p 51.50p 48.50p 50.00p 507931
29/03/2010 50.00p 50.75p 50.00p 50.50p 87250
26/03/2010 50.00p 51.35p 49.85p 50.75p 75569
25/03/2010 51.00p 51.50p 49.60p 51.50p 130719
24/03/2010 51.50p 51.50p 50.50p 51.00p 110886
23/03/2010 51.00p 51.50p 50.50p 51.00p 165728
22/03/2010 51.00p 51.50p 50.50p 50.75p 74839
19/03/2010 52.50p 52.50p 50.75p 51.50p 130227
18/03/2010 50.50p 52.50p 50.50p 52.50p 8949
17/03/2010 51.00p 52.25p 50.60p 51.50p 49154
16/03/2010 52.50p 52.50p 51.00p 52.00p 124123
15/03/2010 51.00p 51.50p 51.00p 51.50p 272692
12/03/2010 51.25p 52.30p 50.60p 51.50p 30137
11/03/2010 50.50p 51.25p 50.50p 51.25p 0
10/03/2010 50.50p 51.00p 50.50p 50.50p 114684
09/03/2010 50.50p 51.00p 50.50p 51.00p 79554
08/03/2010 50.00p 51.75p 50.00p 50.50p 28727
05/03/2010 50.00p 51.00p 50.00p 51.00p 304426
04/03/2010 50.00p 50.75p 50.00p 50.75p 38000
03/03/2010 50.00p 50.15p 50.00p 50.00p 41536
02/03/2010 51.50p 51.50p 50.10p 50.75p 35431
01/03/2010 52.50p 52.50p 50.00p 51.50p 26893
26/02/2010 52.50p 52.50p 50.00p 50.50p 40568
25/02/2010 52.50p 52.50p 51.25p 51.25p 225
24/02/2010 52.50p 52.50p 50.00p 51.50p 99183
23/02/2010 51.50p 52.00p 50.50p 50.75p 253811
22/02/2010 51.00p 51.00p 50.50p 51.00p 28151

*Close Price adjusted for both dividends and splits