LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/06/2020 33.00p 33.40p 32.89p 33.40p 19000
03/06/2020 33.00p 33.00p 32.80p 32.80p 67459
02/06/2020 33.20p 35.10p 33.50p 33.50p 24000
01/06/2020 33.20p 35.10p 35.10p 35.10p 0
01/06/2020 33.20p 35.10p 35.10p 35.10p 0
01/06/2020 33.20p 35.10p 35.10p 35.10p 0
28/05/2020 33.20p 33.20p 33.00p 33.00p 5015
27/05/2020 37.20p 35.10p 33.55p 35.10p 4000
26/05/2020 37.20p 35.20p 33.55p 35.20p 13149
25/05/2020 37.20p 35.10p 35.10p 35.10p 27000
22/05/2020 37.20p 35.10p 35.10p 35.10p 27000
21/05/2020 37.20p 35.10p 35.10p 35.10p 0
20/05/2020 37.20p 37.20p 33.20p 35.10p 11000
19/05/2020 33.80p 35.10p 35.10p 35.10p 54712
18/05/2020 33.80p 35.10p 33.20p 35.10p 6500
15/05/2020 33.80p 34.00p 33.14p 33.80p 86572
14/05/2020 35.20p 34.80p 34.00p 34.00p 0
13/05/2020 35.20p 35.38p 33.79p 34.80p 120643
12/05/2020 33.20p 34.70p 33.20p 34.70p 479
11/05/2020 33.20p 34.70p 33.89p 34.70p 3321
08/05/2020 33.20p 34.60p 34.60p 34.60p 0
07/05/2020 33.20p 34.60p 34.60p 34.60p 0
06/05/2020 33.20p 34.60p 33.20p 34.60p 4568
05/05/2020 34.80p 34.60p 34.09p 34.60p 9672
04/05/2020 34.80p 35.00p 33.55p 34.90p 24507
01/05/2020 33.20p 34.90p 33.50p 34.90p 18244
30/04/2020 33.20p 34.90p 33.20p 34.90p 59907
29/04/2020 33.20p 37.00p 32.50p 34.50p 60981
28/04/2020 29.20p 31.75p 31.10p 31.10p 20000
27/04/2020 29.20p 30.50p 29.20p 30.50p 9754
24/04/2020 31.20p 30.50p 30.10p 30.50p 5570
23/04/2020 31.20p 31.40p 30.40p 30.40p 3184
22/04/2020 31.20p 31.40p 30.40p 30.40p 4712
21/04/2020 31.20p 31.41p 29.48p 30.50p 6200
20/04/2020 31.20p 31.00p 30.50p 30.50p 9011
17/04/2020 31.20p 30.00p 29.38p 30.00p 243606
16/04/2020 31.20p 31.20p 29.80p 29.80p 2500
15/04/2020 30.00p 30.40p 28.20p 29.30p 30808
14/04/2020 25.20p 28.50p 28.48p 28.50p 6000
09/04/2020 25.20p 28.50p 27.90p 28.50p 0
08/04/2020 25.20p 30.00p 27.90p 27.90p 9451
07/04/2020 25.20p 28.80p 25.20p 28.80p 268776
06/04/2020 24.00p 24.78p 22.98p 23.50p 5088
03/04/2020 24.00p 25.99p 22.80p 23.50p 82862
02/04/2020 24.20p 25.86p 24.00p 25.40p 39515
01/04/2020 24.40p 25.40p 24.15p 25.40p 122277
31/03/2020 25.00p 27.00p 25.00p 25.40p 110205
30/03/2020 23.20p 23.30p 23.00p 23.30p 0
27/03/2020 23.20p 23.00p 21.80p 23.00p 42771
26/03/2020 23.20p 22.90p 22.14p 22.90p 11862
25/03/2020 23.20p 23.80p 22.80p 22.80p 31237
24/03/2020 23.20p 22.70p 22.22p 22.70p 1727
23/03/2020 23.20p 24.00p 23.00p 23.00p 16666
20/03/2020 25.20p 26.20p 26.20p 26.20p 0
19/03/2020 25.20p 27.38p 24.80p 26.20p 61644
18/03/2020 28.00p 28.00p 26.24p 26.60p 47108
17/03/2020 26.00p 28.60p 25.80p 27.50p 38192
16/03/2020 29.40p 29.40p 27.20p 27.40p 62214
13/03/2020 32.00p 32.52p 31.00p 32.20p 14350
12/03/2020 32.00p 32.00p 30.00p 31.60p 42553
11/03/2020 33.80p 34.00p 32.20p 33.80p 43924
10/03/2020 34.00p 34.40p 34.30p 34.40p 0
09/03/2020 34.00p 34.30p 33.00p 34.30p 39002
06/03/2020 34.80p 36.20p 34.80p 36.20p 1000
05/03/2020 35.60p 36.50p 35.00p 36.50p 29166
04/03/2020 35.80p 38.60p 35.80p 37.60p 21671
03/03/2020 37.00p 37.50p 36.91p 37.50p 11180
02/03/2020 37.00p 37.50p 36.80p 37.50p 10000
28/02/2020 37.60p 37.60p 37.40p 37.40p 5000
27/02/2020 37.60p 38.40p 37.00p 38.40p 44371
26/02/2020 37.60p 38.80p 37.60p 38.80p 10754
25/02/2020 37.00p 38.50p 38.50p 38.50p 0
24/02/2020 37.00p 38.50p 38.50p 38.50p 0
21/02/2020 37.00p 38.50p 38.50p 38.50p 52000
20/02/2020 37.00p 38.50p 38.50p 38.50p 0
19/02/2020 37.00p 39.00p 37.00p 38.50p 16200
18/02/2020 38.00p 38.50p 37.31p 38.50p 4000
17/02/2020 38.00p 38.50p 38.50p 38.50p 50000
14/02/2020 38.00p 38.50p 37.30p 38.50p 37869
13/02/2020 38.00p 38.10p 38.10p 38.10p 0
12/02/2020 38.00p 38.10p 38.00p 38.10p 35051
11/02/2020 36.60p 38.30p 38.20p 38.30p 0
10/02/2020 36.60p 38.20p 38.20p 38.20p 0
07/02/2020 36.60p 38.20p 36.63p 38.20p 5558
06/02/2020 36.60p 38.20p 38.10p 38.20p 0
05/02/2020 36.60p 38.10p 36.60p 38.10p 21861
04/02/2020 37.20p 38.30p 37.14p 38.30p 18275
03/02/2020 37.20p 38.20p 36.55p 38.20p 8591
31/01/2020 37.20p 38.47p 36.55p 37.90p 2151
30/01/2020 37.20p 38.00p 36.55p 38.00p 5010
29/01/2020 37.20p 38.00p 38.00p 38.00p 0
28/01/2020 37.20p 38.00p 38.00p 38.00p 0
27/01/2020 37.20p 38.00p 36.66p 38.00p 3736
24/01/2020 37.20p 38.20p 37.00p 38.20p 31316
23/01/2020 37.60p 38.40p 38.40p 38.40p 0
22/01/2020 37.60p 38.40p 37.25p 38.40p 10042
21/01/2020 37.60p 38.40p 37.23p 38.40p 28512
20/01/2020 37.60p 38.30p 37.75p 38.30p 10000
17/01/2020 37.60p 38.30p 37.60p 38.30p 11340
16/01/2020 38.00p 38.50p 37.90p 38.50p 6600
15/01/2020 38.00p 38.50p 37.92p 38.50p 18000
14/01/2020 38.00p 38.40p 37.03p 38.40p 14755
13/01/2020 38.00p 38.50p 37.23p 38.50p 54162
10/01/2020 38.00p 38.40p 38.00p 38.40p 5000
09/01/2020 39.80p 39.10p 38.90p 39.10p 0
08/01/2020 39.80p 38.90p 38.02p 38.90p 4409
07/01/2020 39.80p 39.80p 37.03p 38.90p 23890
06/01/2020 40.00p 40.00p 37.03p 38.60p 21541
03/01/2020 37.00p 38.60p 37.00p 38.60p 8303
02/01/2020 40.00p 40.00p 38.00p 38.70p 9296
31/12/2019 40.00p 39.00p 38.02p 39.00p 3399
30/12/2019 40.00p 39.00p 38.02p 39.00p 22757
27/12/2019 40.00p 40.00p 38.73p 39.00p 31940
24/12/2019 40.00p 40.58p 38.80p 39.80p 64678
23/12/2019 40.40p 42.00p 40.59p 41.60p 7333
20/12/2019 40.40p 41.70p 40.40p 41.50p 24450
19/12/2019 43.40p 44.00p 40.81p 42.00p 53428
18/12/2019 47.00p 47.80p 45.00p 45.70p 139112
17/12/2019 42.00p 46.58p 42.00p 45.60p 697855
16/12/2019 44.00p 44.00p 42.00p 43.30p 269010
13/12/2019 42.60p 44.80p 42.06p 43.30p 327325
12/12/2019 42.60p 44.00p 42.00p 43.40p 20624
11/12/2019 42.60p 43.89p 42.00p 43.50p 26581
10/12/2019 44.00p 44.92p 42.00p 43.00p 239568
09/12/2019 50.50p 50.50p 42.03p 43.50p 234235
06/12/2019 48.00p 49.30p 47.75p 49.30p 12151
05/12/2019 48.20p 49.80p 48.18p 49.50p 30414
04/12/2019 53.00p 49.85p 48.37p 49.85p 7860
03/12/2019 53.00p 50.10p 48.40p 50.10p 3371
02/12/2019 53.00p 50.25p 49.10p 50.25p 9875
29/11/2019 53.00p 50.27p 48.59p 50.10p 173555
28/11/2019 53.00p 53.07p 49.00p 50.50p 125174
27/11/2019 56.50p 53.84p 53.50p 53.50p 3800
26/11/2019 56.50p 53.51p 53.00p 53.50p 99639
25/11/2019 56.50p 55.50p 55.00p 55.00p 16801
22/11/2019 56.50p 55.50p 54.78p 55.50p 9066
21/11/2019 56.50p 54.78p 53.50p 53.50p 12736
20/11/2019 56.50p 54.50p 53.07p 54.50p 5144
19/11/2019 56.50p 55.00p 54.75p 55.00p 0
18/11/2019 56.50p 56.50p 54.75p 54.75p 6001
15/11/2019 53.00p 54.82p 53.00p 54.75p 8649
14/11/2019 54.00p 54.75p 54.00p 54.00p 0
13/11/2019 54.00p 54.75p 54.00p 54.75p 18944
12/11/2019 52.50p 54.00p 52.50p 53.25p 145497
11/11/2019 54.50p 54.50p 53.50p 53.50p 8092
08/11/2019 51.74p 53.00p 51.74p 53.00p 25500
07/11/2019 51.74p 52.75p 51.74p 52.75p 9000
06/11/2019 51.05p 53.89p 51.05p 52.75p 45524
05/11/2019 57.00p 57.50p 50.00p 53.00p 71937
04/11/2019 57.50p 59.00p 58.50p 58.50p 0
01/11/2019 57.50p 59.00p 57.50p 59.00p 3499
31/10/2019 58.00p 59.00p 58.00p 59.00p 6200
30/10/2019 58.00p 59.00p 58.00p 59.00p 4000
29/10/2019 57.64p 59.00p 57.64p 59.00p 9032
28/10/2019 58.82p 59.50p 58.82p 59.50p 13680
25/10/2019 58.82p 59.50p 58.82p 59.50p 6000
24/10/2019 60.00p 60.00p 59.50p 59.50p 142901
23/10/2019 56.54p 58.25p 56.54p 58.25p 7188
22/10/2019 56.88p 58.25p 56.88p 58.25p 6647
21/10/2019 56.50p 58.25p 56.50p 58.25p 8659
18/10/2019 59.50p 59.50p 56.85p 58.25p 18445
17/10/2019 57.00p 58.25p 57.00p 58.25p 24974
16/10/2019 57.00p 58.50p 57.00p 58.50p 100001
15/10/2019 57.76p 59.50p 57.75p 58.50p 15997
14/10/2019 58.98p 58.98p 57.75p 58.50p 8731
11/10/2019 60.00p 60.00p 57.38p 58.50p 12926
10/10/2019 58.00p 57.75p 57.75p 57.75p 0
09/10/2019 58.00p 58.00p 57.25p 57.75p 8288
08/10/2019 58.00p 58.00p 56.68p 57.25p 10001
07/10/2019 56.00p 57.50p 56.00p 57.00p 61711
04/10/2019 58.00p 58.00p 55.00p 56.75p 10235
03/10/2019 56.00p 57.47p 56.00p 56.50p 28866
02/10/2019 58.00p 57.50p 57.50p 57.50p 0
01/10/2019 58.00p 58.26p 56.10p 57.50p 43482
30/09/2019 56.50p 57.16p 53.50p 56.25p 58322
27/09/2019 54.00p 55.25p 54.00p 55.25p 78947
26/09/2019 54.03p 55.25p 55.25p 55.25p 0
25/09/2019 54.03p 55.25p 54.03p 55.25p 1734
24/09/2019 54.12p 55.25p 54.12p 55.25p 13765
23/09/2019 56.00p 56.00p 54.25p 55.25p 12390
20/09/2019 54.20p 55.25p 54.20p 55.25p 8000
19/09/2019 55.17p 54.75p 54.75p 54.75p 0
18/09/2019 55.17p 55.17p 54.15p 54.75p 5500
17/09/2019 55.17p 54.75p 54.75p 54.75p 0
16/09/2019 55.17p 54.75p 54.75p 54.75p 0
13/09/2019 55.17p 55.17p 54.15p 54.75p 8517
12/09/2019 54.15p 54.75p 54.50p 54.50p 18156
11/09/2019 54.15p 54.75p 54.15p 54.75p 11768
10/09/2019 54.20p 54.75p 54.20p 54.75p 11206
09/09/2019 54.50p 55.00p 54.50p 55.00p 8200
06/09/2019 55.02p 56.00p 55.02p 56.00p 6000
05/09/2019 58.30p 56.75p 56.25p 56.25p 0
04/09/2019 58.30p 58.30p 55.53p 56.75p 4944
03/09/2019 56.63p 57.75p 56.52p 57.75p 25394
02/09/2019 56.90p 57.00p 57.00p 57.00p 0
30/08/2019 56.90p 58.48p 55.10p 57.00p 47545
29/08/2019 58.82p 58.82p 55.72p 57.00p 10736
28/08/2019 58.50p 58.50p 56.00p 56.00p 33380
27/08/2019 54.00p 56.00p 54.00p 55.00p 17653
23/08/2019 54.50p 58.28p 54.20p 56.25p 54516

*Close Price adjusted for both dividends and splits