LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
22/12/2021 34.00p 36.00p 34.13p 36.00p 691
21/12/2021 34.00p 36.00p 35.90p 35.90p 0
20/12/2021 34.00p 36.00p 34.26p 36.00p 4000
17/12/2021 34.00p 36.00p 34.26p 36.00p 9672
16/12/2021 34.00p 36.00p 34.00p 36.00p 0
15/12/2021 34.00p 34.00p 34.00p 34.00p 28
14/12/2021 36.00p 35.90p 34.25p 35.90p 1538
13/12/2021 36.00p 36.00p 34.04p 36.00p 2813
10/12/2021 36.00p 35.90p 35.00p 35.90p 0
09/12/2021 36.00p 36.00p 35.00p 35.00p 0
08/12/2021 36.00p 36.00p 34.02p 36.00p 16050
07/12/2021 37.00p 36.50p 36.50p 36.50p 0
06/12/2021 37.00p 36.50p 35.78p 36.50p 2500
03/12/2021 37.00p 37.00p 35.00p 36.50p 2504
02/12/2021 32.60p 34.50p 34.00p 34.50p 0
01/12/2021 32.60p 34.00p 34.00p 34.00p 0
30/11/2021 32.60p 34.00p 32.65p 34.00p 60000
29/11/2021 32.60p 34.00p 34.00p 34.00p 0
26/11/2021 32.60p 34.00p 33.90p 34.00p 10000
25/11/2021 32.60p 34.30p 32.60p 34.30p 2
24/11/2021 35.00p 34.33p 34.30p 34.30p 4926
23/11/2021 35.00p 35.96p 34.30p 34.30p 691
22/11/2021 35.00p 34.50p 34.50p 34.50p 0
19/11/2021 35.00p 34.50p 34.50p 34.50p 0
18/11/2021 35.00p 35.00p 33.00p 34.50p 43306
17/11/2021 31.00p 33.00p 31.00p 33.00p 2
16/11/2021 31.00p 33.00p 33.00p 33.00p 0
15/11/2021 31.00p 33.00p 32.80p 33.00p 0
12/11/2021 31.00p 33.60p 31.50p 32.80p 113885
11/11/2021 31.00p 32.00p 32.00p 32.00p 0
10/11/2021 31.00p 32.00p 32.00p 32.00p 0
09/11/2021 31.00p 32.00p 32.00p 32.00p 0
08/11/2021 31.00p 32.50p 32.00p 32.00p 0
05/11/2021 31.00p 32.50p 30.01p 32.50p 3921
04/11/2021 31.00p 32.80p 31.00p 32.00p 37500
03/11/2021 31.00p 33.00p 33.00p 33.00p 0
02/11/2021 31.00p 33.00p 31.00p 33.00p 395
01/11/2021 31.00p 33.00p 33.00p 33.00p 0
29/10/2021 31.00p 33.00p 33.00p 33.00p 0
28/10/2021 31.00p 33.00p 31.00p 33.00p 15890
27/10/2021 31.00p 33.00p 31.00p 33.00p 18510
26/10/2021 31.00p 33.00p 32.88p 33.00p 3770
25/10/2021 31.00p 33.00p 32.81p 33.00p 44533
22/10/2021 31.00p 33.00p 31.00p 33.00p 5010
21/10/2021 32.00p 33.00p 33.00p 33.00p 0
20/10/2021 32.00p 33.00p 32.96p 33.00p 6031
19/10/2021 32.00p 33.00p 33.00p 33.00p 0
18/10/2021 32.00p 33.00p 33.00p 33.00p 0
15/10/2021 32.00p 33.00p 31.01p 33.00p 8600
14/10/2021 32.00p 33.00p 31.00p 33.00p 0
13/10/2021 32.00p 32.00p 31.00p 31.00p 18
12/10/2021 33.40p 33.00p 33.00p 33.00p 1224
11/10/2021 33.40p 33.00p 33.00p 33.00p 30
08/10/2021 33.40p 33.00p 32.20p 33.00p 0
07/10/2021 33.40p 33.40p 31.00p 32.20p 14275
06/10/2021 32.00p 33.00p 32.00p 33.00p 12246
05/10/2021 32.00p 34.00p 32.00p 34.00p 5313
04/10/2021 32.00p 34.00p 34.00p 34.00p 0
01/10/2021 32.00p 34.00p 32.01p 34.00p 893
30/09/2021 32.00p 34.00p 34.00p 34.00p 0
29/09/2021 32.00p 34.00p 34.00p 34.00p 0
28/09/2021 32.00p 34.00p 32.00p 34.00p 30
27/09/2021 33.00p 34.00p 34.00p 34.00p 0
24/09/2021 33.00p 34.30p 34.00p 34.00p 6000
23/09/2021 33.00p 34.00p 34.00p 34.00p 0
22/09/2021 33.00p 34.00p 33.00p 34.00p 11892
21/09/2021 33.00p 35.00p 35.00p 35.00p 0
20/09/2021 33.00p 35.00p 32.00p 35.00p 976000
17/09/2021 33.00p 35.00p 33.00p 35.00p 1302
16/09/2021 33.00p 35.30p 33.00p 34.00p 5105
15/09/2021 33.00p 35.00p 33.00p 35.00p 1398
14/09/2021 35.00p 35.00p 35.00p 35.00p 4248
13/09/2021 33.00p 35.56p 33.00p 35.00p 9558
10/09/2021 33.20p 35.20p 33.24p 35.20p 2364
09/09/2021 33.20p 35.20p 33.24p 35.20p 1539
08/09/2021 33.20p 35.90p 35.10p 35.10p 740
07/09/2021 33.20p 35.40p 35.20p 35.40p 0
06/09/2021 33.20p 35.20p 35.20p 35.20p 0
03/09/2021 33.20p 35.90p 35.20p 35.20p 58
02/09/2021 33.20p 35.20p 35.20p 35.20p 0
01/09/2021 33.20p 35.20p 35.20p 35.20p 0
31/08/2021 33.20p 35.20p 35.20p 35.20p 0
30/08/2021 33.20p 35.20p 33.20p 35.20p 1279
27/08/2021 33.20p 35.20p 33.20p 35.20p 1279
26/08/2021 37.00p 36.10p 36.10p 36.10p 0
25/08/2021 37.00p 36.10p 35.20p 36.10p 0
24/08/2021 37.00p 35.20p 34.22p 35.20p 230813
23/08/2021 37.00p 36.00p 36.00p 36.00p 0
20/08/2021 37.00p 36.00p 36.00p 36.00p 0
19/08/2021 37.00p 36.00p 36.00p 36.00p 0
18/08/2021 37.00p 36.00p 34.44p 36.00p 647
17/08/2021 37.00p 36.00p 36.00p 36.00p 0
16/08/2021 37.00p 36.00p 36.00p 36.00p 0
13/08/2021 37.00p 36.00p 35.21p 36.00p 140
12/08/2021 37.00p 37.87p 36.00p 36.00p 15000
11/08/2021 37.00p 36.00p 36.00p 36.00p 0
10/08/2021 37.00p 36.00p 36.00p 36.00p 0
09/08/2021 37.00p 36.00p 35.16p 36.00p 3853
06/08/2021 37.00p 37.92p 35.12p 36.00p 9575
05/08/2021 37.00p 37.01p 35.00p 36.00p 55891
04/08/2021 37.00p 37.50p 36.99p 37.50p 26870
03/08/2021 33.20p 37.00p 36.00p 36.00p 10000
02/08/2021 33.20p 35.00p 33.75p 35.00p 13012
30/07/2021 33.20p 35.00p 33.71p 35.00p 2500
29/07/2021 33.20p 35.00p 33.62p 35.00p 91
28/07/2021 33.20p 35.00p 33.58p 35.00p 12430
27/07/2021 33.20p 35.00p 35.00p 35.00p 0
26/07/2021 33.20p 35.00p 33.55p 35.00p 9610
23/07/2021 33.20p 35.50p 35.00p 35.50p 0
22/07/2021 33.20p 35.00p 35.00p 35.00p 0
21/07/2021 33.20p 35.00p 33.12p 35.00p 3048
20/07/2021 33.20p 35.00p 33.20p 35.00p 1927
19/07/2021 33.20p 35.00p 33.20p 35.00p 1927
16/07/2021 36.00p 35.00p 35.00p 35.00p 0
15/07/2021 36.00p 35.00p 35.00p 35.00p 0
14/07/2021 36.00p 35.00p 35.00p 35.00p 0
13/07/2021 36.00p 35.00p 33.08p 35.00p 1166
12/07/2021 36.00p 36.00p 35.00p 35.00p 8
09/07/2021 36.00p 35.00p 35.00p 35.00p 0
08/07/2021 36.00p 35.00p 35.00p 35.00p 0
07/07/2021 36.00p 35.00p 33.62p 35.00p 850
06/07/2021 36.00p 35.00p 35.00p 35.00p 0
05/07/2021 36.00p 35.00p 35.00p 35.00p 0
02/07/2021 36.00p 35.00p 35.00p 35.00p 0
01/07/2021 36.00p 35.00p 35.00p 35.00p 0
30/06/2021 36.00p 35.00p 35.00p 35.00p 0
29/06/2021 36.00p 36.00p 35.00p 35.00p 3
28/06/2021 35.00p 35.00p 33.62p 35.00p 1750
25/06/2021 34.00p 35.00p 33.99p 35.00p 15123
24/06/2021 36.80p 35.50p 34.33p 35.50p 445
23/06/2021 36.80p 35.50p 34.76p 35.50p 2210
22/06/2021 36.80p 36.80p 34.51p 35.40p 9068
21/06/2021 35.00p 35.78p 34.25p 35.00p 31384
18/06/2021 35.00p 35.00p 34.90p 35.00p 0
17/06/2021 35.00p 35.00p 34.90p 34.90p 0
16/06/2021 35.00p 35.00p 34.24p 35.00p 2905
15/06/2021 35.00p 35.02p 35.00p 35.00p 653
14/06/2021 35.00p 34.50p 34.25p 34.50p 16000
11/06/2021 35.00p 35.00p 33.50p 33.50p 211
10/06/2021 32.00p 33.50p 33.50p 33.50p 0
09/06/2021 32.00p 33.50p 33.50p 33.50p 0
08/06/2021 32.00p 33.73p 32.00p 33.50p 16031
07/06/2021 35.00p 35.00p 34.00p 34.00p 458
04/06/2021 34.00p 34.97p 33.50p 33.50p 2814
03/06/2021 34.00p 33.50p 33.50p 33.50p 0
02/06/2021 34.00p 33.53p 33.50p 33.50p 7972
01/06/2021 34.00p 34.00p 34.00p 34.00p 0
31/05/2021 34.00p 34.00p 33.50p 34.00p 9914
28/05/2021 34.00p 34.00p 33.50p 34.00p 9914
27/05/2021 34.00p 34.00p 32.00p 34.00p 98532
26/05/2021 33.00p 33.99p 32.50p 32.50p 37799
25/05/2021 29.20p 31.80p 30.90p 31.80p 0
24/05/2021 29.20p 30.90p 29.20p 30.90p 9756
21/05/2021 32.80p 31.10p 31.10p 31.10p 0
20/05/2021 32.80p 31.10p 31.10p 31.10p 0
19/05/2021 32.80p 31.10p 29.89p 31.10p 2957
18/05/2021 32.80p 32.80p 29.88p 31.10p 56660
17/05/2021 29.20p 32.00p 29.20p 31.10p 44505
14/05/2021 30.00p 32.00p 30.90p 30.90p 140
13/05/2021 30.00p 31.10p 31.10p 31.00p 0
12/05/2021 30.00p 32.01p 31.10p 31.10p 20000
11/05/2021 30.00p 32.00p 29.00p 31.10p 43463
10/05/2021 32.00p 31.90p 30.01p 31.90p 12050
07/05/2021 32.00p 32.00p 30.50p 32.00p 42500
06/05/2021 32.00p 32.00p 30.01p 32.00p 10204
05/05/2021 32.00p 32.00p 32.00p 32.00p 5000
04/05/2021 32.00p 32.00p 29.95p 32.00p 39890
03/05/2021 32.00p 33.00p 32.52p 33.00p 5000
30/04/2021 32.00p 33.00p 32.52p 33.00p 5000
29/04/2021 32.00p 33.00p 31.04p 33.00p 9000
28/04/2021 32.00p 33.00p 33.00p 33.00p 0
27/04/2021 32.00p 33.00p 33.00p 33.00p 0
26/04/2021 32.00p 33.00p 32.90p 33.00p 0
23/04/2021 32.00p 33.00p 30.53p 32.90p 44034
22/04/2021 37.80p 33.50p 33.50p 33.50p 0
21/04/2021 37.80p 33.50p 33.50p 33.50p 0
20/04/2021 37.80p 33.50p 33.50p 33.50p 0
19/04/2021 37.80p 35.00p 33.50p 33.50p 0
16/04/2021 37.80p 35.00p 33.00p 35.00p 3894
15/04/2021 37.80p 35.00p 35.00p 35.00p 0
14/04/2021 37.80p 35.00p 33.90p 35.00p 0
13/04/2021 37.80p 35.00p 33.90p 33.90p 0
12/04/2021 37.80p 35.00p 34.52p 35.00p 139
09/04/2021 37.80p 35.00p 33.90p 35.00p 0
08/04/2021 37.80p 35.80p 33.90p 33.90p 0
07/04/2021 37.80p 35.80p 34.50p 35.80p 0
06/04/2021 37.80p 35.80p 34.50p 34.50p 25000
02/04/2021 37.80p 37.80p 35.80p 35.80p 0
01/04/2021 37.80p 37.80p 35.80p 35.80p 0
31/03/2021 37.80p 37.80p 33.80p 37.80p 5899
30/03/2021 33.80p 36.80p 34.01p 35.80p 15000
29/03/2021 33.80p 35.80p 33.80p 35.80p 3353
26/03/2021 34.40p 35.80p 34.40p 35.80p 4563
25/03/2021 35.60p 36.10p 34.80p 36.10p 0
24/03/2021 35.60p 34.80p 34.47p 34.80p 2633
23/03/2021 35.60p 36.10p 34.44p 36.10p 5000
22/03/2021 35.60p 36.10p 36.10p 36.10p 0
19/03/2021 35.60p 36.10p 34.77p 36.10p 10042
18/03/2021 35.60p 36.30p 35.10p 36.30p 17010
17/03/2021 37.80p 37.80p 36.10p 36.10p 849

*Close Price adjusted for both dividends and splits