LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
04/04/2016 65.50p 65.50p 64.50p 64.50p 99846
01/04/2016 65.00p 66.25p 64.50p 65.38p 27939
31/03/2016 65.25p 65.86p 65.00p 65.00p 24196
30/03/2016 65.25p 66.74p 65.00p 65.00p 43863
29/03/2016 65.00p 68.00p 64.50p 65.25p 38390
24/03/2016 68.00p 68.00p 65.50p 65.50p 37420
23/03/2016 68.00p 68.00p 65.60p 67.00p 22611
22/03/2016 67.73p 67.76p 66.50p 67.00p 16827
21/03/2016 67.50p 67.50p 65.10p 66.50p 16890
18/03/2016 67.00p 67.31p 64.75p 64.75p 723192
17/03/2016 68.50p 69.00p 68.00p 68.00p 40193
16/03/2016 68.50p 69.56p 68.50p 68.50p 32896
15/03/2016 70.00p 70.00p 68.50p 68.75p 18744
14/03/2016 72.00p 72.00p 70.88p 70.88p 44
11/03/2016 69.50p 70.15p 69.50p 69.50p 7430
10/03/2016 69.50p 71.29p 69.50p 69.50p 8192
09/03/2016 69.50p 69.50p 69.50p 69.50p 2068
08/03/2016 69.50p 70.13p 69.50p 69.50p 8991
07/03/2016 72.00p 72.00p 69.81p 72.00p 13425
04/03/2016 69.00p 69.00p 69.00p 69.00p 918
03/03/2016 69.00p 72.00p 69.00p 72.00p 6618
02/03/2016 68.50p 69.59p 68.50p 68.50p 687
01/03/2016 69.00p 69.93p 69.00p 69.00p 2941
29/02/2016 71.00p 72.00p 69.75p 69.75p 28585
26/02/2016 71.75p 72.00p 71.00p 72.00p 15394
25/02/2016 70.00p 71.31p 69.20p 69.75p 230452
24/02/2016 67.50p 69.80p 67.50p 67.50p 50290
23/02/2016 68.00p 69.80p 68.00p 68.62p 43907
22/02/2016 68.00p 69.78p 68.00p 68.00p 16774
19/02/2016 68.00p 69.80p 68.00p 69.00p 69010
18/02/2016 69.00p 70.00p 69.00p 69.00p 6167
17/02/2016 68.50p 70.00p 66.00p 66.00p 122513
16/02/2016 69.50p 70.00p 66.50p 70.00p 184528
15/02/2016 66.25p 67.70p 66.25p 66.25p 1834
12/02/2016 68.00p 68.00p 66.35p 68.00p 7086
11/02/2016 66.31p 67.87p 66.28p 67.75p 23349
10/02/2016 66.32p 67.87p 66.25p 67.87p 9689
09/02/2016 66.25p 66.25p 66.25p 66.25p 2575
08/02/2016 66.25p 67.87p 66.25p 67.87p 272
05/02/2016 66.50p 67.87p 66.50p 67.87p 148
04/02/2016 66.50p 68.00p 66.50p 67.87p 8668
03/02/2016 66.50p 68.00p 66.50p 66.50p 7354
02/02/2016 68.00p 68.00p 66.50p 67.87p 25911
01/02/2016 69.00p 69.00p 66.38p 67.37p 52096
29/01/2016 69.50p 69.50p 66.50p 66.50p 34819
28/01/2016 69.25p 69.25p 66.25p 66.25p 5725
27/01/2016 69.25p 69.25p 66.25p 66.25p 11124
26/01/2016 66.25p 66.32p 66.25p 66.25p 11173
25/01/2016 66.25p 67.97p 66.25p 66.25p 9919
22/01/2016 66.32p 68.00p 66.32p 67.87p 22592
21/01/2016 66.50p 67.50p 66.50p 66.87p 29021
20/01/2016 66.55p 67.62p 66.50p 67.62p 28961
19/01/2016 66.50p 66.57p 66.50p 66.50p 10756
18/01/2016 66.50p 69.00p 66.50p 67.75p 1690
15/01/2016 67.06p 68.25p 67.06p 68.25p 6889
14/01/2016 67.50p 68.00p 66.00p 67.00p 78534
13/01/2016 68.50p 68.50p 67.77p 68.50p 8279
12/01/2016 68.25p 68.50p 68.25p 68.25p 14468
11/01/2016 69.75p 69.75p 67.77p 69.75p 78256
08/01/2016 69.75p 69.75p 68.06p 68.75p 12450
07/01/2016 68.00p 68.74p 66.75p 67.00p 321245
06/01/2016 69.75p 69.75p 68.50p 68.50p 99965
05/01/2016 70.00p 71.21p 69.75p 69.75p 170072
04/01/2016 71.75p 71.75p 70.12p 70.63p 26531
31/12/2015 70.50p 71.00p 71.00p 71.00p 0
30/12/2015 70.50p 71.50p 70.50p 71.00p 60147
29/12/2015 71.53p 71.54p 70.65p 71.13p 58480
24/12/2015 70.65p 71.54p 70.65p 71.00p 11414
23/12/2015 71.00p 72.00p 69.50p 70.50p 82632
22/12/2015 69.50p 70.34p 68.00p 70.25p 357633
21/12/2015 71.00p 71.06p 69.50p 69.50p 202704
18/12/2015 74.00p 74.13p 71.00p 71.00p 160839
17/12/2015 74.50p 74.50p 74.50p 74.50p 3931
16/12/2015 75.50p 75.50p 74.34p 75.50p 4713
15/12/2015 75.00p 96.00p 74.04p 75.00p 41690400
14/12/2015 75.00p 75.90p 74.00p 74.25p 47528
11/12/2015 75.19p 76.50p 75.19p 76.50p 86499
10/12/2015 76.27p 77.13p 76.75p 76.75p 0
09/12/2015 76.27p 77.13p 76.27p 77.13p 35150
08/12/2015 76.53p 78.00p 76.28p 77.13p 26515
07/12/2015 78.95p 78.95p 78.00p 78.00p 18189
04/12/2015 80.00p 80.00p 77.03p 80.00p 52105
03/12/2015 78.00p 79.82p 78.00p 78.87p 105146
02/12/2015 79.00p 79.05p 78.00p 78.00p 17181

*Close Price adjusted for both dividends and splits