LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/10/2022 29.00p 31.50p 29.00p 31.50p 27407
30/09/2022 29.00p 31.50p 31.50p 31.50p 0
29/09/2022 29.00p 31.50p 31.50p 31.50p 0
28/09/2022 29.00p 31.50p 29.00p 31.50p 5575
27/09/2022 29.00p 31.50p 31.50p 31.50p 0
26/09/2022 29.00p 31.50p 29.00p 31.50p 62792
23/09/2022 33.00p 32.50p 32.50p 32.50p 0
22/09/2022 33.00p 32.50p 32.50p 32.50p 0
21/09/2022 33.00p 35.00p 30.90p 32.50p 536
20/09/2022 33.00p 32.50p 32.50p 32.50p 0
19/09/2022 33.00p 32.50p 32.50p 32.50p 0
16/09/2022 33.00p 32.50p 32.50p 32.50p 0
15/09/2022 33.00p 32.50p 32.00p 32.50p 0
14/09/2022 33.00p 32.90p 32.00p 32.00p 10274
13/09/2022 33.00p 33.00p 32.50p 32.50p 5000
12/09/2022 31.00p 30.80p 30.70p 30.80p 0
09/09/2022 31.00p 30.80p 30.70p 30.70p 0
08/09/2022 31.00p 30.80p 30.80p 30.80p 0
07/09/2022 31.00p 30.80p 29.00p 30.80p 5575
06/09/2022 31.00p 32.00p 30.80p 32.00p 0
05/09/2022 31.00p 30.80p 30.80p 30.80p 0
02/09/2022 31.00p 31.00p 28.92p 30.80p 96749
01/09/2022 31.00p 32.00p 30.80p 30.80p 0
31/08/2022 31.00p 32.00p 32.00p 32.00p 0
30/08/2022 31.00p 32.70p 31.00p 32.00p 114303
29/08/2022 30.00p 32.00p 32.00p 32.00p 0
26/08/2022 30.00p 32.00p 32.00p 32.00p 0
25/08/2022 30.00p 32.00p 30.50p 32.00p 0
24/08/2022 30.00p 30.50p 30.50p 30.50p 0
23/08/2022 30.00p 30.50p 28.61p 30.50p 1675
22/08/2022 30.00p 30.50p 30.50p 30.50p 0
19/08/2022 30.00p 30.50p 30.40p 30.50p 0
18/08/2022 30.00p 30.40p 30.40p 30.40p 0
17/08/2022 30.00p 30.40p 30.40p 30.40p 0
16/08/2022 30.00p 30.40p 30.00p 30.40p 2026
15/08/2022 30.00p 30.40p 28.61p 30.40p 1997
12/08/2022 30.00p 30.50p 30.40p 30.40p 0
11/08/2022 30.00p 30.50p 28.25p 30.50p 2500
10/08/2022 30.00p 30.70p 30.70p 30.70p 0
09/08/2022 30.00p 30.70p 30.60p 30.70p 0
08/08/2022 30.00p 33.00p 30.09p 30.60p 33228
05/08/2022 30.00p 30.60p 28.50p 30.60p 5944
04/08/2022 30.00p 30.60p 28.01p 30.60p 6432
03/08/2022 30.00p 30.60p 30.00p 30.60p 52000
02/08/2022 30.00p 31.50p 28.20p 31.50p 22003
01/08/2022 30.00p 30.70p 30.70p 30.70p 0
29/07/2022 30.00p 30.70p 30.24p 30.70p 5000
28/07/2022 30.00p 30.80p 30.80p 30.80p 0
27/07/2022 30.00p 30.80p 30.80p 30.80p 0
26/07/2022 30.00p 30.80p 30.80p 30.80p 0
25/07/2022 30.00p 30.80p 28.60p 30.80p 7195
22/07/2022 30.00p 30.80p 28.60p 30.80p 6000
21/07/2022 30.00p 30.80p 30.80p 30.80p 0
20/07/2022 30.00p 30.80p 30.80p 30.80p 0
19/07/2022 30.00p 30.80p 28.60p 30.80p 16000
18/07/2022 30.00p 30.80p 28.60p 30.80p 963
15/07/2022 30.00p 29.93p 29.00p 29.30p 75201
14/07/2022 30.00p 31.80p 31.80p 31.80p 0
13/07/2022 30.00p 34.00p 31.80p 31.80p 3
12/07/2022 30.00p 31.80p 31.80p 31.80p 0
11/07/2022 30.00p 31.80p 30.00p 31.80p 1050
08/07/2022 30.00p 31.80p 31.80p 31.80p 0
07/07/2022 30.00p 31.80p 30.00p 31.80p 12955
06/07/2022 32.80p 32.00p 30.00p 32.00p 6000
05/07/2022 32.80p 32.82p 32.20p 32.20p 10000
04/07/2022 32.80p 32.20p 32.20p 32.20p 0
01/07/2022 32.80p 32.50p 32.20p 32.20p 0
30/06/2022 32.80p 32.50p 32.50p 32.50p 3789
29/06/2022 32.80p 32.80p 30.60p 32.50p 14500
28/06/2022 32.00p 34.00p 32.80p 32.80p 3008
27/06/2022 32.00p 34.00p 32.80p 32.80p 546
24/06/2022 32.00p 32.80p 32.80p 32.80p 0
23/06/2022 32.00p 32.80p 32.80p 32.80p 0
22/06/2022 32.00p 32.80p 32.80p 32.80p 0
21/06/2022 32.00p 32.80p 32.80p 32.80p 0
20/06/2022 32.00p 32.80p 32.80p 32.80p 0
17/06/2022 32.00p 32.80p 32.80p 32.80p 0
16/06/2022 32.00p 32.80p 32.80p 32.80p 0
15/06/2022 32.00p 32.80p 31.30p 32.80p 1000
14/06/2022 32.00p 32.80p 32.80p 32.80p 0
13/06/2022 32.00p 32.80p 32.67p 32.80p 48146
10/06/2022 32.00p 32.80p 32.30p 32.30p 40000
09/06/2022 32.00p 33.00p 31.44p 33.00p 30000
08/06/2022 32.00p 33.00p 31.26p 33.00p 7036
07/06/2022 32.00p 33.00p 33.00p 33.00p 0
06/06/2022 32.00p 33.00p 33.00p 33.00p 0
01/06/2022 32.00p 33.20p 33.00p 33.00p 53734
31/05/2022 32.00p 33.20p 32.00p 33.20p 11273
30/05/2022 35.00p 33.50p 33.50p 33.50p 0
27/05/2022 35.00p 33.50p 33.50p 33.50p 0
26/05/2022 35.00p 35.00p 32.00p 33.50p 61622
25/05/2022 33.00p 36.40p 32.20p 34.20p 27756
24/05/2022 34.60p 35.10p 35.10p 35.10p 0
23/05/2022 34.60p 35.10p 35.10p 35.10p 0
20/05/2022 34.60p 35.10p 35.10p 35.10p 0
19/05/2022 34.60p 35.10p 35.10p 35.10p 0
18/05/2022 34.60p 35.10p 35.10p 35.10p 0
17/05/2022 34.60p 35.40p 35.10p 35.10p 1723
16/05/2022 34.60p 35.10p 35.10p 35.10p 0
13/05/2022 34.60p 35.10p 33.24p 35.10p 19059
12/05/2022 34.60p 35.10p 35.10p 35.10p 0
11/05/2022 34.60p 35.10p 35.10p 35.10p 0
10/05/2022 34.60p 35.10p 35.10p 35.10p 0
09/05/2022 34.60p 35.10p 33.24p 35.10p 181
06/05/2022 34.60p 35.10p 35.10p 35.10p 0
05/05/2022 34.60p 35.10p 33.53p 35.10p 11510
04/05/2022 34.60p 35.30p 35.30p 35.30p 0
03/05/2022 34.60p 35.30p 35.30p 35.30p 0
02/05/2022 34.60p 35.30p 35.30p 35.30p 0
29/04/2022 34.60p 35.30p 35.30p 35.30p 0
28/04/2022 34.60p 35.30p 33.63p 35.30p 9961
27/04/2022 34.60p 35.49p 35.20p 35.20p 1800
26/04/2022 34.60p 35.30p 34.60p 35.30p 0
25/04/2022 34.60p 35.30p 34.60p 35.30p 45000
22/04/2022 36.00p 35.30p 35.30p 35.30p 0
21/04/2022 36.00p 35.30p 35.30p 35.30p 0
20/04/2022 36.00p 35.30p 33.64p 35.30p 3430
19/04/2022 36.00p 35.78p 35.30p 35.30p 30000
18/04/2022 36.00p 35.30p 35.30p 35.30p 0
15/04/2022 36.00p 35.30p 35.30p 35.30p 0
14/04/2022 36.00p 35.30p 35.30p 35.30p 0
13/04/2022 36.00p 35.30p 35.30p 35.30p 0
12/04/2022 36.00p 35.30p 34.15p 35.30p 4010
11/04/2022 36.00p 35.30p 35.30p 35.30p 0
08/04/2022 36.00p 36.50p 34.14p 35.30p 2130
07/04/2022 36.00p 35.30p 33.63p 35.30p 981
06/04/2022 36.00p 35.30p 33.64p 35.30p 33269
05/04/2022 36.00p 36.36p 35.30p 35.30p 57380
04/04/2022 35.00p 36.00p 35.72p 36.00p 10000
01/04/2022 35.00p 36.00p 34.80p 34.80p 50299
31/03/2022 33.00p 34.50p 32.08p 34.50p 115512
30/03/2022 32.00p 33.80p 33.50p 33.80p 18647
29/03/2022 32.00p 33.80p 33.50p 33.80p 1316
28/03/2022 32.00p 33.80p 33.50p 33.80p 4544
25/03/2022 32.00p 34.00p 34.00p 34.00p 0
24/03/2022 32.00p 34.00p 34.00p 34.00p 0
23/03/2022 32.00p 35.79p 34.00p 34.00p 1750
22/03/2022 32.00p 35.80p 34.00p 34.00p 44615
21/03/2022 32.00p 34.00p 34.00p 34.00p 0
18/03/2022 32.00p 34.00p 32.00p 34.00p 132
17/03/2022 32.00p 33.00p 31.44p 33.00p 3530
16/03/2022 32.00p 33.00p 32.65p 33.00p 2012
15/03/2022 32.00p 33.00p 32.65p 33.00p 6648
14/03/2022 32.00p 33.00p 32.65p 33.00p 1374
11/03/2022 32.00p 34.99p 32.65p 33.00p 50240
10/03/2022 32.00p 35.00p 31.63p 33.00p 33792
09/03/2022 32.00p 33.00p 32.65p 33.00p 874
08/03/2022 32.00p 33.00p 33.00p 33.00p 0
07/03/2022 32.00p 34.36p 33.00p 33.00p 4500
04/03/2022 32.00p 34.00p 33.00p 33.00p 0
03/03/2022 32.00p 34.00p 32.64p 34.00p 4967
02/03/2022 32.00p 34.00p 32.65p 34.00p 9036
01/03/2022 32.00p 34.00p 34.00p 34.00p 0
28/02/2022 32.00p 34.00p 32.50p 34.00p 15000
25/02/2022 32.00p 35.50p 34.50p 34.50p 50000
24/02/2022 32.00p 34.90p 33.30p 33.30p 430
23/02/2022 32.00p 34.00p 34.00p 34.00p 0
22/02/2022 32.00p 34.00p 34.00p 34.00p 0
21/02/2022 32.00p 34.00p 34.00p 34.00p 0
18/02/2022 32.00p 34.00p 34.00p 34.00p 0
17/02/2022 32.00p 34.00p 32.26p 34.00p 2910
16/02/2022 32.00p 35.00p 32.00p 34.00p 15264
15/02/2022 34.00p 34.00p 33.47p 34.00p 6743
14/02/2022 34.00p 34.50p 34.00p 34.00p 0
11/02/2022 34.00p 34.50p 34.50p 34.50p 0
10/02/2022 34.00p 34.50p 33.50p 34.50p 4069
09/02/2022 34.00p 34.50p 34.50p 34.50p 0
08/02/2022 34.00p 34.50p 34.50p 34.50p 0
07/02/2022 34.00p 34.50p 33.07p 34.50p 65996
04/02/2022 34.00p 34.50p 33.06p 34.50p 6447
03/02/2022 34.00p 34.50p 34.00p 34.50p 4998
02/02/2022 30.00p 33.00p 33.00p 33.00p 0
01/02/2022 30.00p 33.00p 33.00p 33.00p 0
31/01/2022 30.00p 34.00p 32.94p 33.00p 107500
28/01/2022 30.00p 32.00p 30.00p 32.00p 1
27/01/2022 34.00p 33.00p 33.00p 33.00p 0
26/01/2022 34.00p 33.00p 33.00p 33.00p 0
25/01/2022 34.00p 33.00p 33.00p 33.00p 0
24/01/2022 34.00p 33.00p 33.00p 33.00p 0
21/01/2022 34.00p 33.00p 31.08p 33.00p 583
20/01/2022 34.00p 34.37p 33.00p 33.00p 14500
19/01/2022 34.00p 34.08p 32.00p 33.00p 80783
18/01/2022 34.00p 36.00p 34.00p 36.00p 0
17/01/2022 34.00p 36.00p 36.00p 36.00p 0
14/01/2022 34.00p 36.00p 36.00p 36.00p 0
13/01/2022 34.00p 36.00p 34.00p 36.00p 1
12/01/2022 36.00p 36.00p 34.08p 36.00p 5917
10/01/2022 34.00p 37.00p 36.00p 36.00p 6351
07/01/2022 34.00p 36.00p 34.04p 36.00p 5120
06/01/2022 34.00p 36.00p 36.00p 36.00p 0
05/01/2022 34.00p 36.00p 36.00p 36.00p 0
04/01/2022 34.00p 36.00p 36.00p 36.00p 0
03/01/2022 34.00p 37.20p 36.00p 36.00p 25000
31/12/2021 34.00p 37.20p 36.00p 36.00p 25000
30/12/2021 34.00p 36.00p 36.00p 36.00p 0
29/12/2021 34.00p 36.00p 35.90p 36.00p 0
28/12/2021 34.00p 35.90p 34.04p 35.90p 3015
27/12/2021 34.00p 35.90p 34.04p 35.90p 3015
24/12/2021 34.00p 35.90p 34.04p 35.90p 3015
23/12/2021 34.00p 36.00p 36.00p 36.00p 0

*Close Price adjusted for both dividends and splits