LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
06/11/2018 50.38p 51.00p 50.38p 51.00p 21000
05/11/2018 49.00p 50.50p 49.00p 50.50p 7362
02/11/2018 49.57p 50.50p 50.50p 50.50p 0
01/11/2018 49.57p 50.50p 49.57p 50.50p 1089
31/10/2018 52.00p 52.00p 49.57p 50.50p 35103
30/10/2018 48.45p 49.50p 48.45p 49.50p 1772
29/10/2018 50.00p 50.00p 49.25p 49.25p 12710
26/10/2018 48.10p 49.00p 48.10p 49.00p 12925
25/10/2018 48.10p 49.00p 48.10p 49.00p 10000
24/10/2018 48.24p 49.00p 48.24p 49.00p 10000
23/10/2018 48.24p 49.00p 48.24p 49.00p 25666
22/10/2018 50.00p 50.00p 49.00p 49.00p 32000
19/10/2018 48.60p 49.00p 48.60p 49.00p 398
18/10/2018 48.80p 49.50p 48.80p 49.00p 17108
17/10/2018 49.28p 50.40p 50.40p 50.40p 0
16/10/2018 49.28p 50.40p 50.40p 50.40p 0
15/10/2018 49.28p 50.40p 50.40p 50.40p 0
12/10/2018 49.28p 50.40p 50.40p 50.40p 0
11/10/2018 49.28p 50.40p 49.28p 50.40p 1016
10/10/2018 49.79p 50.60p 50.50p 50.50p 0
09/10/2018 49.79p 50.60p 49.79p 50.60p 28000
08/10/2018 49.79p 50.60p 49.79p 50.60p 1238
05/10/2018 49.20p 50.60p 50.60p 50.60p 0
04/10/2018 49.20p 50.60p 49.20p 50.60p 17624
03/10/2018 49.63p 50.50p 49.63p 50.50p 5986
02/10/2018 50.00p 51.00p 50.50p 50.50p 0
01/10/2018 50.00p 51.00p 49.62p 51.00p 18658
28/09/2018 50.50p 50.80p 50.60p 50.60p 0
27/09/2018 50.50p 50.80p 50.50p 50.80p 50000
26/09/2018 49.28p 50.60p 50.60p 50.60p 0
25/09/2018 49.28p 50.70p 50.60p 50.60p 0
24/09/2018 49.28p 50.70p 49.28p 50.70p 14217
21/09/2018 49.60p 50.60p 49.60p 50.60p 31291
20/09/2018 50.00p 51.00p 50.00p 51.00p 75200
19/09/2018 52.25p 52.25p 52.25p 52.25p 0
18/09/2018 52.25p 52.25p 52.25p 52.25p 0
17/09/2018 52.25p 52.25p 52.25p 52.25p 0
14/09/2018 52.25p 52.25p 52.25p 52.25p 0
13/09/2018 52.25p 52.25p 52.25p 52.25p 0
12/09/2018 50.57p 52.25p 52.25p 52.25p 0
11/09/2018 50.57p 52.25p 52.25p 52.25p 0
10/09/2018 50.57p 52.25p 52.25p 52.25p 0
07/09/2018 50.57p 52.25p 52.25p 52.25p 0
06/09/2018 50.57p 52.25p 52.25p 52.25p 0
05/09/2018 50.57p 52.25p 52.25p 52.25p 0
04/09/2018 50.57p 52.25p 50.57p 52.25p 7179
03/09/2018 50.57p 52.25p 52.00p 52.25p 0
31/08/2018 50.57p 52.00p 50.57p 52.00p 3708
30/08/2018 51.13p 52.25p 51.13p 52.25p 28273
29/08/2018 51.00p 51.00p 50.75p 51.00p 61514
28/08/2018 50.50p 50.87p 50.50p 50.75p 52693
24/08/2018 50.50p 51.00p 49.49p 50.00p 84929
23/08/2018 50.28p 50.60p 50.00p 50.00p 45000
22/08/2018 50.00p 50.00p 49.60p 50.00p 33647
21/08/2018 51.00p 51.00p 50.50p 50.80p 15000
20/08/2018 51.00p 52.50p 51.00p 52.50p 1761
17/08/2018 51.00p 51.50p 51.00p 51.50p 50000
16/08/2018 51.00p 52.50p 52.50p 52.50p 0
15/08/2018 51.00p 52.50p 51.00p 52.50p 81
14/08/2018 51.00p 52.50p 52.50p 52.50p 0
13/08/2018 51.00p 52.50p 52.50p 52.50p 0
10/08/2018 51.00p 52.50p 52.50p 52.50p 0
09/08/2018 51.00p 52.50p 51.00p 52.50p 8572
08/08/2018 50.71p 52.50p 50.71p 52.50p 14122
07/08/2018 51.00p 52.50p 52.50p 52.50p 0
06/08/2018 51.00p 52.50p 52.50p 52.50p 0
03/08/2018 51.00p 52.50p 51.00p 52.50p 11509
02/08/2018 52.50p 52.75p 52.50p 52.75p 2824
01/08/2018 51.00p 51.75p 51.00p 51.75p 827
31/07/2018 51.00p 52.11p 51.00p 51.75p 9172
30/07/2018 51.00p 52.50p 51.00p 52.50p 2812
27/07/2018 51.50p 51.75p 51.45p 51.75p 61507
26/07/2018 50.50p 51.50p 51.25p 51.25p 0
25/07/2018 50.50p 51.50p 50.50p 51.50p 1200
24/07/2018 50.95p 52.00p 52.00p 52.00p 0
23/07/2018 50.95p 52.00p 52.00p 52.00p 0
20/07/2018 50.95p 52.00p 52.00p 52.00p 0
19/07/2018 50.95p 52.00p 52.00p 52.00p 0
18/07/2018 50.95p 52.00p 50.95p 52.00p 600
17/07/2018 51.02p 52.00p 52.00p 52.00p 0
16/07/2018 51.02p 52.00p 52.00p 52.00p 0
13/07/2018 51.02p 52.00p 52.00p 52.00p 0
12/07/2018 51.02p 52.00p 51.02p 52.00p 8119
11/07/2018 51.00p 52.25p 52.00p 52.00p 0
10/07/2018 51.00p 52.25p 51.00p 52.25p 2844
09/07/2018 52.97p 52.97p 50.95p 52.00p 47245
06/07/2018 50.74p 51.50p 51.50p 51.50p 0
05/07/2018 50.74p 51.50p 51.50p 51.50p 0
04/07/2018 50.74p 51.50p 50.74p 51.50p 1534
03/07/2018 50.86p 51.50p 51.50p 51.50p 0
02/07/2018 50.86p 51.50p 51.50p 51.50p 0
29/06/2018 50.86p 51.50p 51.50p 51.50p 0
28/06/2018 50.86p 51.50p 50.86p 51.50p 578
27/06/2018 50.74p 51.50p 51.50p 51.50p 0
26/06/2018 50.74p 51.50p 51.50p 51.50p 0
25/06/2018 50.74p 51.50p 50.74p 51.50p 1546
22/06/2018 53.00p 53.00p 51.50p 51.50p 9732
21/06/2018 53.11p 53.11p 51.50p 51.50p 18719
20/06/2018 50.50p 51.75p 51.25p 51.75p 0
19/06/2018 50.50p 51.25p 50.50p 51.25p 18394
18/06/2018 52.97p 52.97p 51.50p 51.50p 8690
15/06/2018 50.74p 51.50p 50.74p 51.50p 2000
14/06/2018 50.86p 51.50p 50.74p 51.50p 6546
13/06/2018 50.50p 52.00p 50.00p 51.50p 64451
12/06/2018 50.10p 50.40p 50.10p 50.40p 3374
11/06/2018 49.34p 50.40p 50.30p 50.40p 0
08/06/2018 49.34p 50.64p 49.34p 50.30p 23599
07/06/2018 49.82p 50.30p 50.20p 50.20p 0
06/06/2018 49.82p 50.30p 50.20p 50.30p 0
05/06/2018 49.82p 50.20p 49.82p 50.20p 4809
04/06/2018 48.90p 50.20p 48.90p 50.20p 10000
01/06/2018 48.79p 49.60p 48.79p 49.60p 568
31/05/2018 48.82p 49.60p 49.60p 49.60p 0
30/05/2018 48.82p 49.60p 49.40p 49.60p 0
29/05/2018 48.82p 49.40p 48.82p 49.40p 13894
25/05/2018 49.60p 50.00p 48.82p 49.20p 74121
24/05/2018 48.66p 48.70p 48.70p 48.70p 0
23/05/2018 48.66p 48.70p 48.66p 48.70p 311
22/05/2018 48.00p 48.80p 48.70p 48.70p 0
21/05/2018 48.00p 49.60p 48.00p 48.80p 114965
18/05/2018 47.70p 48.32p 47.50p 47.50p 20700
17/05/2018 47.76p 47.76p 46.54p 47.10p 62570
16/05/2018 48.40p 48.40p 47.10p 47.10p 30991
15/05/2018 46.50p 47.50p 46.50p 47.50p 5982
14/05/2018 48.60p 48.60p 47.14p 48.00p 47430
11/05/2018 47.14p 48.00p 48.00p 48.00p 0
10/05/2018 47.14p 48.00p 48.00p 48.00p 0
09/05/2018 47.14p 48.00p 47.14p 48.00p 10000
08/05/2018 45.00p 47.50p 47.50p 47.50p 0
04/05/2018 45.00p 47.50p 47.50p 47.50p 0
03/05/2018 45.00p 47.50p 45.00p 47.50p 35092
02/05/2018 45.14p 46.60p 45.14p 46.00p 4289
01/05/2018 45.11p 46.06p 45.11p 46.00p 23199
30/04/2018 47.00p 47.00p 46.00p 46.50p 34103
27/04/2018 46.00p 47.00p 46.00p 47.00p 14307
26/04/2018 48.00p 48.50p 48.50p 48.50p 0
25/04/2018 48.00p 48.50p 48.00p 48.50p 5000
24/04/2018 47.60p 48.90p 47.60p 48.90p 13854
23/04/2018 48.20p 48.75p 48.00p 48.60p 34000
20/04/2018 48.99p 49.10p 48.99p 49.10p 8000
19/04/2018 49.00p 49.50p 49.00p 49.50p 19124
18/04/2018 50.00p 51.25p 50.00p 51.25p 2014
17/04/2018 50.58p 51.25p 51.25p 51.25p 0
16/04/2018 50.58p 51.25p 50.58p 51.25p 7846
13/04/2018 50.00p 51.25p 50.00p 51.25p 15882
12/04/2018 49.50p 51.25p 51.25p 51.25p 0
11/04/2018 49.50p 51.25p 51.25p 51.25p 0
10/04/2018 49.50p 51.25p 49.50p 51.25p 29230
09/04/2018 50.00p 51.25p 50.00p 51.25p 44367
06/04/2018 51.00p 51.75p 51.00p 51.75p 20000
05/04/2018 52.60p 52.60p 52.00p 52.00p 10000
04/04/2018 51.00p 52.00p 51.00p 52.00p 3583
03/04/2018 53.50p 53.50p 51.00p 52.50p 126738
29/03/2018 51.03p 52.92p 51.03p 52.50p 1186
28/03/2018 51.00p 52.50p 50.24p 52.50p 57744
27/03/2018 51.50p 52.25p 50.50p 52.25p 30000
26/03/2018 52.00p 52.25p 51.50p 52.25p 3903
23/03/2018 50.50p 51.25p 50.00p 51.25p 52074
22/03/2018 50.50p 51.50p 50.50p 51.50p 4950
21/03/2018 50.60p 51.50p 50.60p 51.50p 5539
20/03/2018 52.00p 52.00p 51.25p 51.25p 10000
19/03/2018 50.50p 51.50p 50.50p 51.50p 24674
16/03/2018 50.50p 51.50p 50.50p 51.50p 13101
15/03/2018 50.00p 53.50p 50.00p 52.00p 43706
14/03/2018 48.42p 49.00p 48.42p 49.00p 391
13/03/2018 48.40p 48.80p 48.80p 48.80p 0
12/03/2018 48.40p 48.80p 48.80p 48.80p 0
09/03/2018 48.40p 48.80p 48.80p 48.80p 0
08/03/2018 48.40p 48.80p 48.40p 48.80p 2184
07/03/2018 49.10p 49.10p 48.02p 48.80p 17182
06/03/2018 48.02p 48.80p 48.80p 48.80p 0
05/03/2018 48.02p 48.80p 48.80p 48.80p 0
02/03/2018 48.02p 48.80p 48.80p 48.80p 0
01/03/2018 48.02p 48.80p 48.80p 48.80p 0
28/02/2018 48.02p 48.80p 48.02p 48.80p 3590
27/02/2018 48.02p 48.80p 48.02p 48.80p 25465
26/02/2018 48.40p 48.80p 48.02p 48.80p 39098
23/02/2018 48.40p 48.80p 48.40p 48.80p 1279
22/02/2018 48.40p 48.80p 48.40p 48.80p 1237
21/02/2018 48.00p 48.80p 48.80p 48.80p 0
20/02/2018 48.00p 49.17p 48.00p 48.80p 45843
19/02/2018 49.17p 49.17p 48.40p 48.80p 11590
16/02/2018 48.00p 48.80p 48.00p 48.80p 47689
15/02/2018 49.12p 48.80p 48.80p 48.80p 0
14/02/2018 49.12p 48.80p 48.80p 48.80p 0
13/02/2018 49.12p 48.80p 48.70p 48.80p 0
12/02/2018 49.12p 49.12p 48.70p 48.70p 19780
09/02/2018 48.26p 48.70p 48.00p 48.70p 33360
08/02/2018 49.00p 50.00p 48.20p 49.00p 741216
07/02/2018 46.22p 47.52p 46.22p 47.10p 10004
06/02/2018 46.22p 47.00p 46.20p 47.00p 20366
05/02/2018 47.00p 48.00p 47.00p 47.10p 271932
02/02/2018 47.52p 48.00p 47.52p 48.00p 3000
01/02/2018 47.52p 48.00p 47.52p 48.00p 2923
31/01/2018 48.47p 48.47p 48.00p 48.00p 4000
30/01/2018 47.50p 48.00p 47.90p 48.00p 66621
29/01/2018 47.50p 47.90p 47.50p 47.90p 13139
26/01/2018 47.00p 48.50p 47.00p 47.90p 42035
25/01/2018 48.40p 48.60p 47.70p 47.70p 31424
24/01/2018 48.00p 49.00p 46.78p 47.80p 87845

*Close Price adjusted for both dividends and splits