LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/01/2017 54.00p 54.37p 54.00p 54.37p 9389
16/01/2017 54.25p 54.50p 54.00p 54.50p 73193
13/01/2017 54.00p 54.50p 54.00p 54.50p 14149
12/01/2017 54.74p 54.74p 54.50p 54.50p 8500
11/01/2017 54.50p 54.50p 54.50p 54.50p 0
10/01/2017 54.50p 54.75p 54.00p 54.50p 31242
09/01/2017 54.00p 54.25p 53.75p 54.25p 19131
06/01/2017 54.00p 54.37p 53.98p 54.37p 53627
05/01/2017 54.00p 54.74p 53.94p 54.50p 38250
04/01/2017 54.25p 54.62p 54.25p 54.62p 20292
03/01/2017 54.25p 54.62p 54.00p 54.62p 100616
30/12/2016 54.50p 55.43p 54.00p 54.75p 19041
29/12/2016 54.50p 55.12p 54.50p 55.12p 55707
28/12/2016 54.50p 55.05p 54.50p 54.87p 32719
23/12/2016 54.25p 54.87p 54.25p 54.87p 287
22/12/2016 54.75p 54.87p 54.25p 54.87p 60656
21/12/2016 54.25p 55.00p 54.25p 55.00p 11290
20/12/2016 55.50p 55.50p 54.25p 54.87p 104684
19/12/2016 54.25p 54.87p 54.25p 54.87p 65013
16/12/2016 54.00p 54.37p 54.00p 54.00p 7545
15/12/2016 54.25p 54.75p 54.00p 54.75p 10000
14/12/2016 54.25p 55.75p 54.25p 55.25p 12644
13/12/2016 54.00p 55.75p 53.75p 55.25p 41633
12/12/2016 54.00p 55.00p 54.00p 55.00p 61476
09/12/2016 54.50p 55.12p 54.50p 55.12p 1004
08/12/2016 54.50p 55.62p 54.12p 55.00p 126893
07/12/2016 55.25p 55.25p 54.12p 54.25p 334550
06/12/2016 55.75p 56.23p 55.25p 56.00p 81872
05/12/2016 55.25p 56.12p 55.25p 56.12p 37812
02/12/2016 55.25p 56.00p 55.25p 56.00p 23824
01/12/2016 55.50p 56.20p 55.50p 56.12p 13487
30/11/2016 55.50p 55.75p 55.25p 55.75p 27024
29/11/2016 55.50p 56.20p 55.50p 55.75p 130166
28/11/2016 55.50p 56.20p 55.50p 56.12p 21166
25/11/2016 55.50p 56.31p 55.50p 56.12p 20935
24/11/2016 55.50p 56.12p 55.50p 56.12p 11258
23/11/2016 55.50p 56.20p 55.50p 56.00p 20456
22/11/2016 55.25p 56.20p 55.25p 55.25p 18876
21/11/2016 55.25p 55.75p 55.25p 55.25p 8888
18/11/2016 55.00p 55.87p 55.00p 55.87p 2976
17/11/2016 55.00p 55.00p 55.00p 55.00p 4628
16/11/2016 55.00p 56.12p 55.00p 55.87p 9627
15/11/2016 55.00p 55.87p 55.00p 55.87p 13576
14/11/2016 55.00p 56.20p 55.00p 55.87p 14921
11/11/2016 55.50p 55.87p 55.00p 55.87p 23151
10/11/2016 56.50p 56.50p 55.50p 56.38p 9654
09/11/2016 56.00p 56.75p 55.50p 56.12p 955244
08/11/2016 55.50p 56.38p 55.50p 56.38p 8593
07/11/2016 55.50p 56.38p 55.50p 56.38p 9958
04/11/2016 55.50p 56.38p 55.50p 56.38p 10851
03/11/2016 57.00p 57.00p 56.50p 56.50p 1274
02/11/2016 55.50p 56.38p 55.50p 56.38p 7084
01/11/2016 55.50p 56.50p 56.25p 56.50p 0
31/10/2016 55.50p 56.64p 55.50p 56.25p 26937
28/10/2016 55.50p 56.75p 55.50p 56.12p 67735
27/10/2016 55.50p 56.25p 55.50p 56.25p 2924
26/10/2016 55.50p 56.31p 55.50p 56.12p 5712
25/10/2016 56.00p 56.25p 55.50p 55.50p 40760
24/10/2016 56.50p 57.38p 56.25p 56.25p 20898
21/10/2016 57.38p 57.38p 56.63p 57.00p 21334
20/10/2016 56.75p 57.13p 56.25p 57.13p 24730
19/10/2016 56.50p 57.69p 56.00p 57.38p 20761
18/10/2016 57.00p 57.49p 56.00p 57.13p 53151
17/10/2016 57.50p 58.38p 57.00p 57.00p 62618
14/10/2016 58.00p 58.88p 58.00p 58.88p 2393
13/10/2016 58.00p 59.12p 58.00p 58.88p 13068
12/10/2016 58.00p 59.29p 58.00p 58.88p 62152
11/10/2016 58.50p 59.12p 57.50p 58.88p 18370
10/10/2016 58.75p 59.50p 58.50p 59.50p 6660
07/10/2016 58.75p 59.25p 58.50p 59.25p 24849
06/10/2016 58.75p 59.25p 58.25p 59.25p 22371
05/10/2016 58.50p 59.38p 58.50p 59.38p 11422
04/10/2016 59.25p 59.75p 57.66p 58.50p 106522
03/10/2016 57.75p 58.50p 57.68p 58.50p 11771
30/09/2016 57.75p 58.50p 57.75p 58.50p 20163
29/09/2016 58.25p 59.06p 57.50p 58.63p 104910
28/09/2016 58.25p 59.43p 58.25p 59.00p 3314
27/09/2016 58.50p 59.13p 58.25p 59.13p 36180
26/09/2016 58.50p 59.25p 58.25p 59.25p 4951
23/09/2016 58.50p 59.25p 58.50p 59.25p 14481
22/09/2016 58.75p 59.69p 58.00p 59.25p 118929
21/09/2016 58.75p 59.38p 58.50p 59.13p 53113
20/09/2016 58.50p 59.62p 58.50p 59.25p 54476
19/09/2016 58.50p 59.25p 58.50p 58.50p 13431
16/09/2016 58.50p 59.50p 58.50p 58.50p 33311
15/09/2016 58.50p 58.94p 58.50p 58.50p 5100
14/09/2016 58.75p 59.88p 58.50p 59.38p 60564
13/09/2016 58.50p 59.39p 58.50p 58.75p 136702
12/09/2016 58.50p 59.38p 58.50p 59.00p 71646
09/09/2016 59.00p 59.70p 58.50p 58.50p 150404
08/09/2016 61.00p 61.00p 58.76p 59.50p 243360
07/09/2016 59.50p 61.39p 59.50p 60.25p 92934
06/09/2016 62.00p 62.00p 60.25p 60.25p 27569
05/09/2016 60.00p 61.00p 60.00p 60.75p 2165
02/09/2016 60.25p 61.04p 60.25p 60.87p 6869
01/09/2016 60.25p 84.00p 60.25p 61.12p 7165450
31/08/2016 61.00p 61.99p 59.25p 60.25p 60590
30/08/2016 59.25p 61.75p 59.00p 59.00p 69303
26/08/2016 59.00p 61.06p 59.00p 59.25p 98595
25/08/2016 59.00p 61.22p 59.00p 59.00p 18395
24/08/2016 59.25p 60.75p 59.00p 59.00p 87197
23/08/2016 61.50p 61.50p 59.25p 59.50p 34323
22/08/2016 59.25p 61.50p 59.00p 59.00p 103423
19/08/2016 60.75p 61.00p 59.25p 59.25p 320563
18/08/2016 59.50p 60.25p 58.25p 59.50p 204427
17/08/2016 60.00p 60.00p 57.75p 59.62p 310180
16/08/2016 57.25p 57.25p 57.25p 57.25p 2986
15/08/2016 60.00p 60.00p 57.50p 57.50p 23485
12/08/2016 60.00p 60.00p 57.25p 57.25p 74849
11/08/2016 57.75p 60.43p 57.50p 57.50p 23082
10/08/2016 59.00p 60.00p 58.00p 60.00p 214440
09/08/2016 57.50p 59.50p 57.50p 57.50p 23476
08/08/2016 60.00p 60.00p 58.00p 59.00p 59491
05/08/2016 58.25p 59.53p 57.39p 59.13p 86673
04/08/2016 57.50p 58.88p 57.50p 57.50p 5801
03/08/2016 59.00p 59.40p 57.50p 57.50p 159414
02/08/2016 59.00p 59.42p 59.00p 59.00p 35404
01/08/2016 59.00p 59.93p 58.70p 59.00p 124143
29/07/2016 59.25p 59.94p 59.25p 59.25p 43050
28/07/2016 59.25p 60.10p 59.00p 59.25p 674621
27/07/2016 61.00p 64.22p 58.99p 59.88p 470504
26/07/2016 64.00p 64.00p 61.07p 62.88p 28020
25/07/2016 62.25p 63.22p 62.25p 63.13p 9714
22/07/2016 64.00p 64.00p 62.25p 63.00p 43997
21/07/2016 61.75p 63.75p 61.75p 62.75p 69637
20/07/2016 61.75p 63.50p 61.75p 62.63p 45799
19/07/2016 63.50p 64.00p 61.75p 62.63p 119489
18/07/2016 63.25p 63.50p 61.50p 62.63p 66763
15/07/2016 62.75p 63.25p 62.75p 63.13p 105466
14/07/2016 62.00p 63.50p 62.00p 63.13p 67639
13/07/2016 63.50p 63.50p 61.50p 62.50p 30429
12/07/2016 62.75p 63.70p 61.25p 61.25p 569675
11/07/2016 64.00p 64.30p 62.00p 63.00p 224676
08/07/2016 62.00p 64.00p 60.21p 62.75p 267895
07/07/2016 58.00p 61.75p 57.13p 60.25p 533916
06/07/2016 57.75p 58.00p 56.00p 56.50p 985122
05/07/2016 56.50p 56.50p 56.50p 56.50p 27
04/07/2016 56.75p 58.25p 56.75p 57.63p 125319
01/07/2016 58.00p 59.25p 58.00p 58.25p 161750
30/06/2016 57.75p 59.00p 55.75p 58.13p 92748
29/06/2016 55.25p 56.50p 55.25p 56.00p 93330
28/06/2016 55.00p 56.37p 54.50p 54.75p 186585
27/06/2016 58.00p 58.00p 55.00p 55.00p 131742
24/06/2016 56.00p 58.00p 56.00p 57.00p 168388
23/06/2016 59.75p 60.50p 58.00p 58.00p 275531
22/06/2016 58.25p 60.50p 58.25p 58.25p 24999
21/06/2016 60.00p 60.50p 58.00p 58.50p 55998
20/06/2016 60.00p 61.00p 58.25p 59.00p 31431
17/06/2016 58.50p 60.50p 57.46p 58.00p 2407129
16/06/2016 59.00p 60.50p 57.00p 57.00p 465544
15/06/2016 61.50p 61.50p 59.50p 59.50p 233610
14/06/2016 61.00p 62.00p 59.50p 59.50p 341448
13/06/2016 62.25p 62.30p 59.75p 60.00p 389372
10/06/2016 61.50p 63.00p 61.00p 61.50p 142702
09/06/2016 61.50p 62.88p 61.50p 61.50p 44441
08/06/2016 62.00p 62.70p 61.50p 62.00p 90574
07/06/2016 62.00p 63.50p 62.00p 62.00p 60577
06/06/2016 61.50p 62.55p 61.50p 62.25p 201259
03/06/2016 61.50p 64.05p 61.25p 61.25p 286468
02/06/2016 61.50p 63.00p 61.34p 61.50p 268017
01/06/2016 61.00p 64.75p 61.00p 61.50p 95414
31/05/2016 62.50p 63.65p 61.30p 63.50p 139417
27/05/2016 62.81p 63.75p 62.81p 63.75p 391
26/05/2016 62.50p 64.17p 62.50p 62.50p 29421
25/05/2016 62.50p 65.00p 62.50p 62.50p 61403
24/05/2016 61.50p 61.50p 61.50p 61.50p 9677
23/05/2016 62.25p 63.81p 61.50p 61.50p 25134
20/05/2016 62.00p 63.20p 61.00p 61.00p 9003
19/05/2016 62.00p 62.88p 62.00p 62.88p 31661
18/05/2016 62.50p 63.13p 63.13p 63.13p 0
17/05/2016 62.50p 63.13p 62.50p 63.13p 43673
16/05/2016 62.50p 63.50p 62.50p 62.50p 60935
13/05/2016 63.00p 63.77p 62.50p 62.50p 108577
12/05/2016 63.50p 64.00p 63.00p 63.00p 33882
11/05/2016 64.00p 64.00p 63.50p 63.75p 89421
10/05/2016 64.50p 65.50p 64.50p 65.50p 10013
09/05/2016 65.50p 66.00p 64.75p 66.00p 30297
06/05/2016 65.25p 66.13p 66.13p 66.13p 0
05/05/2016 65.25p 66.13p 65.25p 66.13p 300
04/05/2016 67.00p 67.00p 65.00p 65.00p 50711
03/05/2016 67.00p 67.00p 67.00p 67.00p 81
29/04/2016 65.00p 65.50p 65.00p 65.00p 20152
28/04/2016 67.25p 67.25p 65.50p 66.00p 1668
27/04/2016 67.25p 67.25p 67.25p 67.25p 87
26/04/2016 65.00p 65.00p 64.75p 65.00p 133151
25/04/2016 65.00p 65.00p 63.50p 64.50p 171588
22/04/2016 67.00p 67.00p 65.38p 65.38p 11
21/04/2016 64.00p 65.50p 64.00p 64.00p 8965
20/04/2016 64.00p 66.00p 64.00p 64.00p 39744
19/04/2016 64.50p 64.51p 63.75p 63.75p 57462
18/04/2016 64.25p 65.13p 63.25p 65.13p 10666
15/04/2016 63.25p 64.63p 63.25p 63.25p 8788
14/04/2016 63.25p 64.63p 63.25p 64.63p 15
13/04/2016 63.25p 65.13p 63.25p 63.25p 45444
12/04/2016 64.00p 65.54p 63.25p 63.50p 144852
11/04/2016 65.80p 65.80p 64.88p 64.88p 16000
08/04/2016 65.80p 66.00p 64.25p 66.00p 24418
07/04/2016 64.25p 64.25p 64.25p 64.25p 306
06/04/2016 65.75p 65.75p 64.42p 65.75p 14811
05/04/2016 65.50p 65.63p 64.50p 65.63p 0

*Close Price adjusted for both dividends and splits