LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
03/09/2014 85.50p 85.83p 85.25p 85.25p 13023
02/09/2014 85.41p 85.87p 85.41p 85.87p 164
01/09/2014 86.50p 86.50p 85.50p 85.75p 13847
29/08/2014 86.50p 86.75p 86.50p 86.75p 11432
28/08/2014 86.50p 86.75p 85.75p 86.75p 9723
27/08/2014 86.00p 86.75p 86.00p 86.75p 24952
26/08/2014 85.00p 86.00p 85.00p 85.75p 37980
22/08/2014 85.80p 85.87p 85.87p 85.87p 0
21/08/2014 85.80p 86.75p 85.80p 85.87p 2406
20/08/2014 86.75p 86.75p 85.62p 86.75p 4871
19/08/2014 86.25p 86.75p 85.57p 86.75p 32471
18/08/2014 85.50p 86.70p 85.00p 85.00p 25360
15/08/2014 85.50p 86.75p 85.50p 86.75p 79457
14/08/2014 85.00p 86.25p 85.00p 85.00p 23364
13/08/2014 86.00p 86.50p 85.75p 86.25p 127740
12/08/2014 85.00p 86.75p 85.00p 86.12p 84400
11/08/2014 85.00p 86.25p 84.88p 86.00p 50278
08/08/2014 86.00p 86.00p 85.50p 85.50p 34456
07/08/2014 84.50p 86.75p 84.50p 86.75p 160142
06/08/2014 85.25p 85.80p 84.75p 84.75p 23634
05/08/2014 85.49p 85.62p 85.49p 85.62p 7357
04/08/2014 85.41p 86.50p 85.24p 85.50p 37072
01/08/2014 84.50p 86.56p 84.50p 86.50p 27061
31/07/2014 86.00p 86.99p 86.00p 86.50p 0
30/07/2014 86.00p 86.99p 86.00p 86.50p 67147
29/07/2014 86.00p 86.50p 86.00p 86.00p 15524
28/07/2014 86.25p 86.50p 85.25p 86.25p 86046
25/07/2014 86.00p 86.12p 85.62p 85.87p 11454
24/07/2014 85.25p 85.50p 84.00p 85.25p 96615
23/07/2014 83.75p 84.00p 83.75p 83.75p 2574
22/07/2014 84.00p 84.61p 82.50p 84.00p 5906981
21/07/2014 84.50p 84.50p 84.00p 84.00p 35274
18/07/2014 85.00p 85.25p 84.00p 84.38p 0
17/07/2014 85.00p 85.25p 84.00p 85.25p 29545
16/07/2014 84.50p 84.50p 84.00p 84.00p 10695
15/07/2014 84.25p 84.25p 84.00p 84.00p 4226
14/07/2014 83.75p 84.28p 83.25p 83.75p 47522
11/07/2014 83.50p 84.03p 83.25p 83.25p 80310
10/07/2014 84.00p 84.00p 84.00p 84.00p 21
09/07/2014 84.00p 84.02p 83.60p 83.75p 46995
08/07/2014 84.00p 84.50p 84.00p 84.00p 10837
07/07/2014 83.75p 84.40p 83.75p 84.25p 9998
04/07/2014 84.00p 84.00p 83.75p 83.75p 126976
03/07/2014 85.00p 85.25p 83.75p 83.75p 225612
02/07/2014 85.00p 85.25p 85.00p 85.00p 2686
01/07/2014 86.00p 86.50p 85.25p 85.25p 90309
30/06/2014 85.00p 85.75p 84.13p 85.75p 75024
27/06/2014 85.00p 85.00p 84.13p 84.13p 30798
26/06/2014 84.75p 84.75p 84.75p 84.75p 1336
25/06/2014 84.00p 84.25p 83.75p 84.25p 30315
24/06/2014 83.78p 84.14p 83.50p 83.75p 9704
23/06/2014 82.75p 83.50p 82.75p 83.50p 9839
20/06/2014 84.00p 84.37p 83.00p 84.25p 59896
19/06/2014 84.00p 84.00p 83.25p 83.25p 37707
18/06/2014 83.00p 83.50p 82.50p 83.50p 124907
17/06/2014 83.00p 84.25p 83.00p 83.00p 167790
16/06/2014 84.25p 84.25p 83.25p 84.25p 25066
13/06/2014 83.25p 84.23p 83.00p 83.25p 105802
12/06/2014 83.50p 84.25p 83.50p 83.50p 53359
11/06/2014 83.00p 84.10p 83.00p 83.00p 143624
10/06/2014 83.00p 83.86p 83.00p 83.25p 68536
09/06/2014 83.25p 84.10p 83.25p 83.25p 99399
06/06/2014 84.00p 84.00p 82.75p 83.25p 31296
05/06/2014 82.75p 83.99p 82.75p 82.75p 33168
04/06/2014 82.50p 83.06p 82.50p 82.75p 32074
03/06/2014 82.75p 82.75p 82.75p 82.75p 2492
02/06/2014 82.00p 82.75p 82.00p 82.50p 167519
30/05/2014 83.50p 83.50p 81.50p 82.50p 266170
29/05/2014 85.00p 86.00p 83.50p 83.50p 96030
28/05/2014 85.75p 87.00p 85.00p 85.00p 586077
27/05/2014 85.75p 87.25p 85.50p 85.50p 61229
23/05/2014 86.25p 86.64p 86.21p 86.25p 46766
22/05/2014 86.00p 87.25p 86.00p 87.25p 30846
21/05/2014 87.00p 87.25p 87.00p 87.25p 10759
20/05/2014 87.00p 87.25p 85.50p 87.00p 108901
19/05/2014 87.00p 87.00p 85.50p 85.50p 53921
16/05/2014 85.00p 87.50p 85.00p 85.00p 11466
15/05/2014 87.00p 87.50p 86.36p 87.50p 66356
14/05/2014 87.00p 87.75p 86.57p 87.75p 119555
13/05/2014 86.25p 87.30p 85.00p 87.25p 478745
12/05/2014 86.75p 87.50p 86.00p 87.50p 182650
09/05/2014 83.50p 88.75p 83.50p 86.50p 458070
08/05/2014 83.25p 83.50p 83.00p 83.50p 21956
07/05/2014 82.25p 83.25p 82.25p 83.25p 9743
06/05/2014 83.25p 83.25p 83.24p 83.25p 3795
02/05/2014 83.00p 83.25p 82.31p 83.25p 26242
01/05/2014 83.00p 83.25p 82.29p 83.25p 60082
30/04/2014 82.75p 82.80p 81.50p 82.75p 96285
29/04/2014 81.75p 82.75p 81.29p 82.75p 73630
28/04/2014 80.75p 81.75p 80.50p 81.75p 123093
25/04/2014 81.00p 81.25p 80.00p 80.50p 55530
24/04/2014 81.25p 81.25p 80.25p 81.25p 30447
23/04/2014 80.00p 80.50p 79.58p 80.25p 268042
22/04/2014 81.00p 81.50p 79.75p 80.75p 200151
17/04/2014 81.00p 81.00p 80.00p 81.00p 28589
16/04/2014 80.00p 81.00p 80.00p 81.00p 16045
15/04/2014 79.50p 81.25p 79.17p 80.75p 325238
14/04/2014 78.50p 79.25p 78.50p 79.25p 20185
11/04/2014 79.50p 79.50p 78.34p 79.00p 10881
10/04/2014 79.00p 79.00p 78.00p 78.50p 49282
09/04/2014 79.00p 79.50p 78.00p 78.00p 37349
08/04/2014 79.25p 79.50p 78.17p 79.50p 13894
07/04/2014 79.50p 79.50p 79.25p 79.50p 1684
04/04/2014 78.50p 79.50p 78.25p 79.50p 60785
03/04/2014 78.50p 78.50p 77.75p 78.50p 41009
02/04/2014 78.50p 78.50p 77.50p 78.25p 50708
01/04/2014 76.00p 79.00p 76.00p 77.00p 430560
31/03/2014 76.00p 76.25p 76.00p 76.25p 42534
28/03/2014 76.00p 76.25p 76.00p 76.25p 1222
27/03/2014 75.50p 76.25p 75.50p 76.25p 52013
26/03/2014 75.50p 75.88p 75.50p 75.75p 70166
25/03/2014 75.47p 75.88p 75.47p 75.88p 7433
24/03/2014 75.50p 76.25p 75.50p 76.25p 2840
21/03/2014 75.25p 76.06p 75.25p 75.50p 13108
20/03/2014 76.25p 76.25p 75.66p 76.25p 26042
19/03/2014 75.25p 76.00p 75.25p 75.75p 22608
18/03/2014 76.00p 76.00p 75.50p 75.50p 76906
17/03/2014 76.00p 76.00p 74.50p 76.00p 25334
14/03/2014 74.50p 75.63p 74.50p 74.50p 6874
13/03/2014 75.50p 75.50p 74.75p 74.75p 9311
12/03/2014 75.25p 75.50p 74.75p 74.75p 85878
11/03/2014 75.13p 75.13p 74.75p 74.75p 15416
10/03/2014 75.50p 75.50p 74.25p 74.25p 35825
07/03/2014 74.00p 74.50p 74.00p 74.50p 4841
06/03/2014 74.00p 75.09p 73.75p 74.00p 41743
05/03/2014 75.75p 75.75p 73.75p 73.75p 61962
04/03/2014 74.50p 75.50p 74.00p 75.50p 81975
03/03/2014 74.00p 74.75p 74.00p 74.00p 78294
28/02/2014 74.25p 74.50p 74.00p 74.00p 48659
27/02/2014 72.75p 73.08p 72.75p 72.75p 47041
26/02/2014 74.00p 74.00p 72.75p 72.75p 34694
25/02/2014 73.25p 74.00p 73.00p 73.00p 25716
24/02/2014 73.50p 74.00p 73.50p 74.00p 103322
21/02/2014 74.00p 74.00p 73.00p 74.00p 120088
20/02/2014 74.00p 74.00p 73.25p 74.00p 14972
19/02/2014 74.00p 74.00p 73.00p 73.00p 85428
18/02/2014 73.25p 73.62p 73.00p 73.62p 1323
17/02/2014 74.00p 74.00p 73.00p 73.00p 137123
14/02/2014 73.50p 74.50p 73.50p 73.50p 13526
13/02/2014 73.25p 74.50p 73.25p 74.50p 17862
12/02/2014 73.25p 74.00p 73.25p 74.00p 2000
11/02/2014 74.00p 74.00p 73.75p 73.75p 2000
10/02/2014 74.00p 74.00p 73.33p 74.00p 28846
07/02/2014 74.75p 74.75p 73.50p 74.75p 5878
06/02/2014 73.50p 75.00p 73.50p 74.75p 25181
05/02/2014 75.00p 75.00p 74.43p 75.00p 12233
04/02/2014 75.00p 75.00p 73.53p 75.00p 2795
03/02/2014 73.50p 75.00p 73.50p 75.00p 12866
31/01/2014 74.75p 75.00p 73.50p 74.50p 29674
30/01/2014 75.00p 75.00p 74.50p 75.00p 6460
29/01/2014 73.50p 74.94p 73.50p 74.75p 8851
28/01/2014 73.50p 73.50p 73.50p 73.50p 21379
27/01/2014 73.50p 75.00p 73.50p 73.50p 28313
24/01/2014 75.00p 75.00p 73.50p 73.50p 70044
23/01/2014 73.50p 73.50p 73.50p 73.50p 3962
22/01/2014 73.50p 74.37p 73.50p 73.50p 9159
21/01/2014 74.38p 74.38p 74.00p 74.25p 15748
20/01/2014 73.50p 74.38p 73.50p 73.50p 17439
17/01/2014 73.50p 73.78p 73.50p 73.50p 10332
16/01/2014 74.25p 74.73p 73.50p 73.50p 21157
15/01/2014 73.50p 75.00p 73.50p 74.25p 19984
14/01/2014 73.50p 75.00p 73.00p 75.00p 44205
13/01/2014 73.71p 74.49p 73.71p 74.25p 5204
10/01/2014 75.00p 75.00p 73.71p 75.00p 26300
09/01/2014 74.49p 74.49p 74.00p 74.25p 30041
08/01/2014 73.72p 74.49p 73.72p 74.25p 8925
07/01/2014 73.50p 74.50p 73.50p 74.25p 55320
06/01/2014 73.50p 74.62p 73.50p 73.50p 75572
03/01/2014 73.50p 74.50p 73.50p 73.50p 26253
02/01/2014 73.75p 74.25p 73.00p 74.25p 252448
31/12/2013 75.00p 75.00p 73.00p 73.00p 6793
30/12/2013 74.50p 75.00p 74.00p 75.00p 156948
27/12/2013 74.50p 75.00p 74.50p 74.75p 312300
24/12/2013 74.00p 74.50p 74.00p 74.50p 333744
23/12/2013 73.00p 75.00p 73.00p 73.00p 157775
20/12/2013 75.00p 75.00p 73.00p 75.00p 63326
19/12/2013 74.00p 74.11p 73.25p 73.25p 25332
18/12/2013 73.00p 74.31p 73.00p 73.75p 29775
17/12/2013 73.00p 74.50p 73.00p 73.00p 19867
16/12/2013 73.25p 74.00p 73.00p 73.25p 10847
13/12/2013 73.50p 73.87p 73.00p 73.00p 46923
12/12/2013 73.50p 74.25p 73.50p 74.25p 4133
11/12/2013 74.00p 74.62p 73.75p 74.00p 51381
10/12/2013 73.50p 74.50p 73.50p 73.75p 52535
09/12/2013 74.00p 74.37p 73.50p 74.37p 1056
06/12/2013 74.00p 74.50p 73.50p 73.50p 56101
05/12/2013 73.00p 74.75p 73.00p 73.50p 18500
04/12/2013 74.75p 75.50p 73.40p 75.50p 254007
03/12/2013 74.00p 74.75p 73.00p 73.00p 58590
02/12/2013 75.00p 75.00p 73.93p 74.75p 150439
29/11/2013 73.95p 75.46p 73.95p 74.62p 92252
28/11/2013 74.00p 75.25p 73.95p 74.50p 267566
27/11/2013 74.99p 75.25p 74.75p 75.25p 2276
26/11/2013 75.25p 75.25p 74.75p 74.75p 6500
25/11/2013 74.00p 75.50p 73.75p 73.75p 81445
22/11/2013 74.00p 75.50p 74.00p 75.50p 43620
21/11/2013 75.25p 75.77p 74.00p 75.50p 177109
20/11/2013 74.00p 75.25p 73.75p 75.00p 61867
19/11/2013 75.50p 75.50p 74.50p 74.50p 15131
18/11/2013 74.50p 75.50p 74.00p 75.50p 133340

*Close Price adjusted for both dividends and splits