LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
21/04/2017 43.90p 43.90p 43.50p 43.50p 16771
20/04/2017 42.38p 43.90p 42.38p 43.00p 5694
19/04/2017 42.00p 43.11p 42.00p 43.00p 12755
18/04/2017 41.50p 43.49p 41.50p 43.00p 5001
13/04/2017 42.50p 43.00p 43.00p 43.00p 0
12/04/2017 42.50p 43.00p 42.50p 43.00p 112251
11/04/2017 43.13p 43.13p 42.50p 43.13p 69037
10/04/2017 42.75p 43.00p 42.25p 42.50p 10047
07/04/2017 42.00p 43.11p 42.00p 42.75p 64721
06/04/2017 42.00p 42.99p 41.00p 42.25p 156796
05/04/2017 41.51p 42.12p 41.51p 42.12p 5571
04/04/2017 41.00p 42.30p 41.00p 42.12p 27736
03/04/2017 41.00p 41.87p 40.75p 41.87p 19067
31/03/2017 40.50p 42.66p 40.50p 42.00p 43810
30/03/2017 41.50p 42.32p 41.50p 41.50p 28304
29/03/2017 42.25p 42.25p 42.12p 42.12p 2000
28/03/2017 42.75p 42.75p 41.37p 42.12p 55498
27/03/2017 40.75p 41.87p 40.75p 41.87p 3334
24/03/2017 40.75p 42.00p 40.75p 42.00p 10916
23/03/2017 40.75p 42.00p 40.75p 42.00p 12197
22/03/2017 41.50p 42.00p 40.75p 42.00p 55233
21/03/2017 41.64p 42.25p 41.64p 42.25p 3302
20/03/2017 41.25p 42.25p 41.25p 42.25p 1744
17/03/2017 43.25p 43.25p 41.25p 41.25p 7520
16/03/2017 41.25p 42.95p 41.25p 42.25p 170014
15/03/2017 41.75p 43.05p 41.75p 42.25p 61812
14/03/2017 41.81p 43.25p 41.58p 42.25p 46570
13/03/2017 41.75p 42.75p 41.47p 42.25p 32425
10/03/2017 41.25p 42.75p 41.25p 42.25p 10866
09/03/2017 42.00p 42.25p 41.25p 42.25p 15449
08/03/2017 42.00p 43.50p 42.00p 43.00p 44179
07/03/2017 42.25p 43.50p 42.25p 43.13p 13930
06/03/2017 42.00p 43.25p 42.00p 42.75p 70055
03/03/2017 41.25p 42.75p 41.25p 42.12p 10156
02/03/2017 41.50p 42.81p 41.50p 41.50p 18928
01/03/2017 41.87p 42.25p 41.87p 42.25p 12473
28/02/2017 43.50p 43.50p 41.87p 42.50p 39448
27/02/2017 41.75p 43.50p 41.75p 42.12p 140592
24/02/2017 42.50p 43.00p 42.07p 42.25p 52378
23/02/2017 42.25p 42.25p 41.59p 41.87p 29535
22/02/2017 42.00p 42.00p 41.62p 41.62p 14352
21/02/2017 42.00p 42.06p 41.50p 41.50p 133230
20/02/2017 43.00p 43.00p 42.25p 42.50p 129036
17/02/2017 43.50p 43.88p 43.50p 43.75p 56236
16/02/2017 44.00p 44.16p 43.55p 44.13p 121884
15/02/2017 43.79p 44.16p 43.79p 44.13p 26050
14/02/2017 44.50p 44.50p 44.00p 44.13p 139526
13/02/2017 44.50p 44.95p 44.50p 44.50p 50380
10/02/2017 44.76p 45.25p 44.60p 45.25p 15105
09/02/2017 44.98p 46.00p 44.98p 46.00p 20266
08/02/2017 45.25p 46.25p 45.00p 46.25p 29452
07/02/2017 45.25p 46.38p 45.25p 46.38p 15904
06/02/2017 45.25p 46.33p 45.25p 45.25p 79522
03/02/2017 45.50p 46.75p 45.50p 46.75p 67155
02/02/2017 46.00p 46.63p 45.33p 46.63p 124360
01/02/2017 46.50p 46.75p 45.77p 46.00p 145914
31/01/2017 46.75p 47.87p 46.75p 47.87p 3170
30/01/2017 47.00p 47.77p 46.75p 46.75p 141026
27/01/2017 47.25p 48.00p 47.00p 48.00p 53869
26/01/2017 47.25p 47.90p 47.12p 47.25p 48021
25/01/2017 53.00p 53.75p 47.50p 47.50p 857924
24/01/2017 54.00p 54.50p 54.00p 54.50p 9900
23/01/2017 54.06p 54.37p 54.06p 54.37p 10076
20/01/2017 54.80p 54.80p 54.25p 54.62p 5628
19/01/2017 54.00p 54.50p 54.00p 54.50p 22374
18/01/2017 54.00p 54.25p 54.00p 54.25p 210

*Close Price adjusted for both dividends and splits