LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
30/10/2009 40.00p 40.00p 39.50p 39.50p 104281
29/10/2009 42.00p 42.00p 38.50p 40.00p 946799
28/10/2009 42.50p 43.50p 42.00p 42.25p 244952
27/10/2009 44.00p 45.00p 43.00p 43.00p 649083
26/10/2009 44.00p 45.50p 44.00p 44.25p 269154
23/10/2009 45.50p 45.50p 44.00p 44.00p 1102738
22/10/2009 46.50p 46.50p 46.00p 46.00p 763806
21/10/2009 47.50p 48.00p 47.00p 47.00p 109419
20/10/2009 48.00p 48.00p 47.25p 47.25p 92856
19/10/2009 47.50p 48.75p 47.25p 48.00p 276095
16/10/2009 48.00p 48.50p 48.00p 48.50p 69299
15/10/2009 50.00p 50.00p 48.75p 49.50p 158185
14/10/2009 49.25p 49.25p 49.00p 49.00p 35000
13/10/2009 50.25p 50.25p 49.25p 49.25p 213004
12/10/2009 49.75p 49.75p 49.00p 49.00p 90119
09/10/2009 50.00p 50.00p 49.25p 49.50p 63932
08/10/2009 49.00p 49.00p 49.00p 49.00p 26920
07/10/2009 49.25p 49.25p 49.00p 49.00p 199902
06/10/2009 50.00p 50.00p 49.25p 49.25p 57639
05/10/2009 49.25p 49.25p 49.25p 49.25p 539
02/10/2009 48.50p 50.00p 48.50p 49.25p 99525
01/10/2009 48.75p 49.75p 48.75p 49.75p 39974
30/09/2009 49.00p 50.00p 48.75p 50.00p 1027407
29/09/2009 49.00p 51.25p 49.00p 51.25p 1933535
28/09/2009 48.25p 48.25p 48.00p 48.00p 12633
25/09/2009 49.00p 49.00p 48.25p 48.25p 56608
24/09/2009 47.25p 48.00p 47.25p 48.00p 18773
23/09/2009 48.00p 48.25p 48.00p 48.25p 22863
22/09/2009 48.50p 48.50p 48.50p 48.50p 0
21/09/2009 49.00p 49.00p 48.50p 48.50p 97148

*Close Price adjusted for both dividends and splits