LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
23/01/2018 46.40p 48.00p 46.40p 47.70p 8789
22/01/2018 47.44p 47.44p 47.10p 47.10p 250
19/01/2018 48.20p 48.20p 46.50p 47.20p 54179
18/01/2018 48.20p 48.20p 47.70p 47.70p 1000
17/01/2018 46.62p 47.70p 47.70p 47.70p 0
16/01/2018 46.62p 47.70p 46.62p 47.70p 2205
15/01/2018 46.95p 47.80p 47.70p 47.80p 0
12/01/2018 46.95p 47.80p 47.70p 47.70p 0
11/01/2018 46.95p 47.80p 46.95p 47.80p 20000
10/01/2018 47.00p 47.80p 47.80p 47.80p 0
09/01/2018 47.00p 47.80p 47.00p 47.80p 25492
08/01/2018 46.98p 47.80p 46.98p 47.80p 438
05/01/2018 48.40p 47.80p 47.80p 47.80p 125000
04/01/2018 48.40p 48.40p 47.80p 47.80p 29100
03/01/2018 46.98p 48.40p 46.98p 47.80p 25500
02/01/2018 46.88p 47.80p 46.88p 47.80p 20944
29/12/2017 46.91p 48.56p 46.91p 47.87p 8868
28/12/2017 48.75p 48.75p 46.65p 47.75p 18959
27/12/2017 46.95p 48.00p 48.00p 48.00p 0
22/12/2017 46.95p 48.00p 46.95p 48.00p 3367
21/12/2017 49.25p 49.25p 48.00p 48.00p 6091
20/12/2017 47.50p 48.50p 48.50p 48.50p 17979
19/12/2017 47.50p 48.50p 47.45p 48.50p 8337
18/12/2017 48.25p 48.63p 48.25p 48.63p 43592
15/12/2017 49.75p 49.75p 49.75p 49.75p 57
14/12/2017 46.81p 47.38p 46.81p 47.38p 3680
13/12/2017 46.81p 47.38p 46.81p 47.38p 20000
12/12/2017 46.81p 47.38p 47.38p 47.38p 0
11/12/2017 46.81p 47.38p 46.81p 47.38p 5417
08/12/2017 46.81p 47.38p 46.81p 47.38p 1000
07/12/2017 46.81p 47.38p 46.81p 47.38p 3744
06/12/2017 47.69p 47.38p 47.38p 47.38p 0
05/12/2017 47.69p 47.38p 47.38p 47.38p 60000
04/12/2017 47.69p 47.69p 47.38p 47.38p 7827
01/12/2017 46.75p 47.38p 47.38p 47.38p 0
30/11/2017 46.75p 47.69p 46.75p 47.38p 7142
29/11/2017 46.75p 47.38p 46.75p 47.38p 6
28/11/2017 47.50p 47.38p 47.38p 47.38p 0
27/11/2017 47.50p 47.50p 47.38p 47.38p 0
24/11/2017 47.50p 47.50p 47.50p 47.50p 17384
23/11/2017 47.00p 47.25p 47.00p 47.00p 39000
22/11/2017 46.00p 47.50p 46.88p 47.50p 0
21/11/2017 46.00p 47.00p 46.88p 46.88p 0
20/11/2017 46.00p 47.00p 46.00p 47.00p 10823
17/11/2017 46.75p 46.75p 45.75p 45.75p 9396
16/11/2017 46.00p 46.88p 46.00p 46.88p 49792
15/11/2017 46.00p 46.88p 46.75p 46.88p 0
14/11/2017 46.00p 47.00p 46.00p 46.75p 10608
13/11/2017 46.00p 47.00p 46.88p 46.88p 6000
10/11/2017 46.00p 46.00p 45.81p 45.88p 18050
09/11/2017 46.00p 46.75p 46.00p 46.75p 108656
08/11/2017 46.25p 46.25p 45.75p 45.88p 234807
07/11/2017 46.00p 47.00p 46.00p 47.00p 95713
06/11/2017 46.50p 47.25p 46.25p 46.75p 43056
03/11/2017 45.00p 46.25p 44.75p 46.25p 11042
02/11/2017 47.50p 46.63p 46.25p 46.25p 0
01/11/2017 47.50p 47.50p 45.03p 46.63p 49601
31/10/2017 47.50p 47.18p 46.50p 46.50p 600
30/10/2017 47.50p 46.85p 46.13p 46.13p 16350
27/10/2017 47.50p 47.35p 46.75p 46.75p 55217
26/10/2017 47.50p 47.50p 45.00p 46.63p 127100
25/10/2017 45.00p 46.74p 45.00p 46.50p 23383
24/10/2017 45.50p 46.75p 45.50p 46.75p 5000
23/10/2017 46.00p 46.75p 45.75p 46.75p 8474
20/10/2017 46.00p 46.00p 45.50p 45.88p 45794
19/10/2017 45.50p 46.75p 45.50p 46.75p 1957
18/10/2017 46.00p 46.50p 45.25p 46.50p 67306
17/10/2017 46.00p 47.00p 46.88p 47.00p 0
16/10/2017 46.00p 46.88p 46.00p 46.88p 11724
13/10/2017 45.00p 47.00p 46.88p 47.00p 7843
12/10/2017 45.00p 46.88p 46.50p 46.88p 4723
11/10/2017 45.00p 46.88p 46.50p 46.50p 0
10/10/2017 45.00p 46.88p 45.00p 46.88p 6423
09/10/2017 46.00p 46.25p 45.50p 45.50p 37174
06/10/2017 46.00p 47.00p 46.00p 47.00p 30330
05/10/2017 46.50p 46.63p 46.00p 46.63p 4967
04/10/2017 46.75p 46.50p 46.25p 46.50p 5703
03/10/2017 46.75p 46.38p 46.25p 46.25p 0
02/10/2017 46.75p 46.38p 45.88p 46.38p 14822
29/09/2017 46.75p 46.75p 45.88p 45.88p 2034
28/09/2017 45.25p 46.38p 45.88p 45.88p 2197
27/09/2017 45.25p 46.38p 45.25p 46.38p 0
26/09/2017 45.25p 45.25p 45.25p 45.25p 10000
25/09/2017 45.25p 46.25p 45.25p 46.25p 4900
22/09/2017 45.25p 46.38p 45.25p 46.38p 4666
21/09/2017 45.00p 46.50p 45.00p 46.50p 15249
20/09/2017 46.75p 46.75p 46.63p 46.63p 5000
19/09/2017 45.00p 46.13p 46.00p 46.13p 2753
18/09/2017 45.00p 46.00p 45.00p 46.00p 819
15/09/2017 46.50p 46.50p 46.50p 46.50p 8140
14/09/2017 45.75p 46.50p 46.13p 46.13p 186450
13/09/2017 45.75p 46.50p 46.13p 46.50p 0
12/09/2017 45.75p 46.13p 45.75p 46.13p 38181
11/09/2017 45.75p 45.75p 45.75p 45.75p 1
08/09/2017 45.00p 46.13p 46.00p 46.13p 0
07/09/2017 45.00p 46.00p 45.00p 46.00p 4408
06/09/2017 46.00p 46.00p 46.00p 46.00p 5000
05/09/2017 46.50p 46.50p 45.00p 45.63p 250952
04/09/2017 48.00p 48.25p 47.50p 47.50p 10001
01/09/2017 48.50p 48.50p 47.87p 47.87p 100259
31/08/2017 49.00p 49.00p 48.00p 48.25p 122068
30/08/2017 49.00p 49.00p 49.00p 49.00p 5000
29/08/2017 50.00p 50.00p 49.75p 49.75p 5000
25/08/2017 53.00p 51.88p 50.75p 50.75p 157150
24/08/2017 53.00p 53.00p 51.00p 51.88p 36381
23/08/2017 52.50p 52.63p 51.50p 52.63p 51048
22/08/2017 53.50p 54.00p 53.25p 53.25p 57465
21/08/2017 53.50p 54.00p 53.50p 54.00p 20113
18/08/2017 53.50p 53.50p 53.00p 53.50p 8001
17/08/2017 55.00p 55.00p 54.25p 54.25p 3101
16/08/2017 54.00p 55.50p 55.50p 55.50p 10613
15/08/2017 54.00p 55.50p 55.50p 55.50p 15714285
14/08/2017 54.00p 55.50p 55.50p 55.50p 0
11/08/2017 54.00p 55.50p 55.50p 55.50p 0
10/08/2017 54.00p 55.50p 54.00p 55.50p 6254
09/08/2017 56.00p 56.00p 55.00p 55.00p 5000
08/08/2017 57.25p 57.25p 56.50p 56.50p 4001
07/08/2017 57.25p 57.25p 56.38p 56.38p 1
04/08/2017 56.00p 56.25p 56.25p 56.25p 15908
03/08/2017 56.00p 56.50p 56.25p 56.25p 0
02/08/2017 56.00p 56.50p 56.00p 56.50p 5000
01/08/2017 56.00p 56.88p 56.00p 56.88p 16640
31/07/2017 57.75p 57.00p 57.00p 57.00p 0
28/07/2017 57.75p 57.75p 57.00p 57.00p 360
27/07/2017 57.75p 57.75p 57.13p 57.13p 1410
26/07/2017 56.00p 58.00p 56.00p 57.13p 71453
25/07/2017 51.50p 51.50p 51.50p 51.50p 9999
24/07/2017 50.00p 50.75p 50.50p 50.50p 44481
21/07/2017 50.00p 51.00p 50.75p 50.75p 110794
20/07/2017 50.00p 51.00p 50.75p 51.00p 0
19/07/2017 50.00p 50.75p 50.75p 50.75p 0
18/07/2017 50.00p 50.75p 50.25p 50.75p 3643
17/07/2017 50.00p 50.50p 50.25p 50.25p 27376
14/07/2017 50.00p 50.50p 50.00p 50.50p 30000
13/07/2017 52.00p 52.00p 50.75p 50.75p 1
12/07/2017 50.00p 51.00p 50.00p 50.88p 101216
11/07/2017 51.00p 51.25p 51.25p 51.25p 278
10/07/2017 51.00p 51.25p 51.00p 51.25p 10925
07/07/2017 50.25p 50.88p 50.75p 50.88p 16669
06/07/2017 50.25p 50.75p 50.75p 50.75p 44000
05/07/2017 50.25p 50.75p 50.25p 50.75p 9110
04/07/2017 52.00p 51.13p 51.13p 51.13p 15557
03/07/2017 52.00p 51.13p 51.00p 51.13p 5613
30/06/2017 52.00p 51.00p 51.00p 51.00p 0
29/06/2017 52.00p 51.00p 50.75p 51.00p 0
28/06/2017 52.00p 50.75p 50.25p 50.75p 0
27/06/2017 52.00p 52.00p 50.00p 50.25p 16209
26/06/2017 50.00p 50.50p 50.38p 50.38p 6005
23/06/2017 50.00p 50.50p 49.75p 50.50p 13654
22/06/2017 50.00p 50.00p 49.75p 49.75p 0
21/06/2017 50.00p 50.00p 50.00p 50.00p 7271
20/06/2017 50.50p 51.50p 50.50p 51.50p 3015
19/06/2017 51.50p 51.25p 50.25p 51.25p 0
16/06/2017 51.50p 51.50p 50.25p 50.25p 52785
15/06/2017 47.50p 50.90p 46.38p 50.50p 225491
14/06/2017 47.50p 46.25p 46.00p 46.00p 0
13/06/2017 47.50p 46.25p 46.00p 46.25p 0
12/06/2017 47.50p 47.50p 45.25p 46.00p 2001
09/06/2017 44.50p 46.40p 44.50p 46.00p 22410
08/06/2017 46.23p 46.23p 45.75p 45.75p 4250
07/06/2017 45.00p 46.25p 44.61p 45.88p 191289
06/06/2017 44.75p 45.75p 43.88p 44.87p 111103
05/06/2017 42.84p 43.50p 42.50p 43.50p 10150
02/06/2017 45.00p 45.00p 42.50p 43.50p 25985
01/06/2017 42.88p 43.63p 42.88p 43.63p 8629
31/05/2017 45.17p 45.17p 42.63p 43.63p 90009
30/05/2017 43.00p 43.88p 43.88p 43.88p 0
26/05/2017 43.00p 43.88p 43.00p 43.88p 141305
25/05/2017 44.00p 44.00p 43.63p 43.63p 41000
24/05/2017 43.27p 43.63p 43.27p 43.63p 12784
23/05/2017 43.45p 43.63p 43.45p 43.63p 1895
22/05/2017 43.51p 44.87p 42.65p 44.25p 50322
19/05/2017 43.25p 44.25p 43.25p 44.25p 13420
18/05/2017 44.70p 44.70p 43.88p 43.88p 2296
17/05/2017 44.50p 44.50p 44.25p 44.25p 13000
16/05/2017 44.00p 43.50p 43.50p 43.50p 0
15/05/2017 44.00p 44.00p 43.33p 43.50p 6679
12/05/2017 43.58p 43.75p 43.63p 43.63p 0
11/05/2017 43.58p 43.75p 43.38p 43.75p 0
10/05/2017 43.58p 43.75p 43.38p 43.38p 69532
09/05/2017 44.50p 44.50p 43.63p 43.63p 8000
08/05/2017 43.52p 43.75p 43.52p 43.75p 2923
05/05/2017 43.70p 43.75p 43.70p 43.75p 882
04/05/2017 44.00p 44.00p 43.51p 43.75p 10490
03/05/2017 43.51p 43.63p 43.51p 43.63p 69136
02/05/2017 43.50p 43.75p 43.50p 43.75p 5126
28/04/2017 44.25p 44.25p 43.75p 43.75p 11725
27/04/2017 43.26p 44.00p 43.26p 43.75p 19031
26/04/2017 44.00p 44.25p 43.75p 43.75p 26004
25/04/2017 44.00p 44.00p 43.38p 43.38p 10000
24/04/2017 44.00p 44.00p 43.38p 43.38p 10247

*Close Price adjusted for both dividends and splits