LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
17/02/2015 77.00p 76.50p 76.25p 76.50p 0
16/02/2015 77.00p 77.00p 75.65p 76.25p 21975
13/02/2015 75.75p 77.25p 75.50p 75.50p 27503
12/02/2015 77.50p 77.50p 75.88p 76.50p 48713
11/02/2015 75.60p 76.38p 75.60p 76.38p 7261
10/02/2015 77.50p 77.50p 76.00p 76.00p 77213
09/02/2015 77.25p 77.50p 76.00p 76.75p 20824
06/02/2015 76.75p 76.75p 75.75p 76.50p 39090
05/02/2015 76.00p 76.86p 75.50p 76.50p 68360
04/02/2015 77.00p 77.00p 76.00p 76.25p 107750
03/02/2015 78.00p 78.00p 77.00p 78.00p 75408
02/02/2015 78.25p 78.25p 77.00p 77.00p 66380
30/01/2015 77.75p 78.75p 77.00p 77.00p 259688
29/01/2015 78.00p 78.00p 77.74p 77.75p 11150
28/01/2015 77.00p 77.50p 77.00p 77.13p 32118
27/01/2015 76.50p 77.50p 76.50p 77.13p 3696
26/01/2015 76.75p 77.75p 77.00p 77.00p 0
23/01/2015 76.75p 77.75p 76.75p 77.75p 20548
22/01/2015 76.76p 77.38p 76.76p 77.38p 1627
21/01/2015 78.00p 78.00p 76.75p 77.13p 20158
20/01/2015 77.75p 77.75p 76.75p 77.75p 13367
19/01/2015 76.75p 77.15p 76.75p 76.75p 15580
16/01/2015 78.75p 78.75p 76.75p 76.75p 16593
15/01/2015 77.25p 77.88p 77.25p 77.88p 1200
14/01/2015 77.25p 77.42p 77.00p 77.13p 20348
13/01/2015 77.25p 78.75p 77.25p 78.75p 108
12/01/2015 77.42p 78.54p 77.25p 78.13p 2838
09/01/2015 77.25p 78.56p 77.25p 77.25p 7767
08/01/2015 77.17p 78.13p 77.00p 78.13p 21964
07/01/2015 77.00p 77.88p 77.00p 77.88p 4983
06/01/2015 77.00p 77.88p 76.98p 77.88p 23270
05/01/2015 77.20p 78.00p 77.20p 78.00p 3418
02/01/2015 77.00p 78.00p 77.00p 78.00p 7665
31/12/2014 78.75p 78.75p 78.00p 78.00p 2500
30/12/2014 78.75p 78.75p 78.48p 78.75p 627
29/12/2014 77.50p 78.00p 77.00p 78.00p 39105
24/12/2014 77.50p 77.50p 77.50p 77.50p 22653
23/12/2014 78.00p 78.00p 77.63p 77.63p 5296
22/12/2014 78.00p 79.50p 77.50p 78.00p 30388
19/12/2014 78.00p 78.00p 78.00p 78.00p 39391
18/12/2014 77.75p 79.75p 77.75p 79.00p 144714
17/12/2014 78.75p 79.00p 78.25p 78.25p 11309
16/12/2014 77.50p 78.00p 77.50p 78.00p 4923
15/12/2014 77.75p 78.50p 77.00p 78.00p 253938
12/12/2014 76.50p 78.00p 76.00p 78.00p 160362
11/12/2014 76.00p 76.50p 75.16p 76.25p 47315
10/12/2014 76.25p 76.25p 75.34p 76.25p 27251
09/12/2014 75.25p 76.00p 75.00p 75.00p 20942
08/12/2014 75.00p 77.00p 75.00p 75.00p 41238
05/12/2014 75.42p 76.97p 75.00p 76.25p 14992
04/12/2014 76.00p 76.00p 75.00p 75.00p 50443
03/12/2014 76.00p 76.04p 75.00p 76.00p 88355
02/12/2014 77.25p 77.41p 75.99p 76.00p 133570
01/12/2014 78.25p 78.25p 76.50p 77.25p 169725
28/11/2014 78.00p 79.24p 78.00p 78.00p 18158
27/11/2014 78.75p 80.35p 78.00p 78.00p 83894
26/11/2014 78.00p 78.50p 78.00p 78.00p 70007
25/11/2014 79.50p 80.41p 78.00p 78.25p 157315
24/11/2014 79.50p 80.50p 79.50p 79.50p 25741
21/11/2014 80.85p 80.85p 79.25p 80.50p 14407
20/11/2014 80.75p 81.77p 79.25p 79.25p 36018
19/11/2014 81.00p 81.00p 80.50p 80.50p 6269
18/11/2014 81.75p 82.00p 80.25p 81.25p 33705
17/11/2014 80.50p 81.55p 80.50p 81.25p 10068
14/11/2014 80.50p 81.77p 80.50p 80.50p 36590
13/11/2014 80.73p 81.70p 80.50p 81.38p 32522
12/11/2014 81.50p 82.04p 80.50p 80.50p 32063
11/11/2014 82.25p 82.25p 81.63p 81.63p 0
10/11/2014 82.25p 82.25p 82.25p 82.25p 20
07/11/2014 82.00p 82.00p 80.50p 80.50p 53243
06/11/2014 80.50p 81.84p 80.50p 81.25p 30938
05/11/2014 81.00p 81.85p 80.50p 80.50p 136016
04/11/2014 81.25p 82.10p 81.17p 81.25p 32517
03/11/2014 80.50p 82.00p 80.50p 81.00p 8318
31/10/2014 81.00p 81.65p 81.00p 81.00p 36614
30/10/2014 81.00p 81.65p 81.00p 81.00p 45327
29/10/2014 81.45p 81.45p 81.25p 81.25p 32829
28/10/2014 80.50p 81.25p 80.50p 81.25p 0
27/10/2014 80.50p 80.50p 80.50p 80.50p 351
24/10/2014 80.50p 82.00p 80.50p 80.50p 11910
23/10/2014 82.00p 82.00p 82.00p 82.00p 4995
22/10/2014 80.50p 81.10p 80.50p 81.00p 14526
21/10/2014 80.25p 81.50p 80.25p 81.50p 5025
20/10/2014 80.50p 81.12p 80.50p 81.12p 5378
17/10/2014 81.50p 82.00p 80.00p 82.00p 40269
16/10/2014 80.00p 81.11p 80.00p 80.00p 14582
15/10/2014 82.50p 82.58p 80.50p 81.00p 192528
14/10/2014 83.25p 83.38p 83.00p 83.38p 13193
13/10/2014 83.50p 84.00p 83.00p 83.00p 39459
10/10/2014 85.00p 85.00p 84.00p 85.00p 41039
09/10/2014 84.75p 84.85p 84.50p 84.50p 16023
08/10/2014 85.25p 85.75p 84.56p 85.75p 18521
07/10/2014 85.48p 85.74p 84.75p 85.12p 8958
06/10/2014 84.00p 84.75p 84.00p 84.75p 0
03/10/2014 84.00p 85.00p 84.00p 84.00p 97301
02/10/2014 84.50p 86.00p 84.13p 84.13p 19968
01/10/2014 86.00p 86.10p 84.50p 84.50p 62204
30/09/2014 85.85p 86.50p 85.85p 86.50p 11133
29/09/2014 85.75p 87.00p 85.75p 87.00p 13452
26/09/2014 87.00p 87.00p 87.00p 87.00p 541
25/09/2014 87.00p 87.00p 85.85p 87.00p 1572
24/09/2014 86.75p 87.00p 85.85p 87.00p 1892
23/09/2014 85.85p 86.75p 85.83p 86.00p 20342
22/09/2014 86.75p 86.75p 85.85p 86.75p 11149
19/09/2014 86.25p 87.00p 85.69p 87.00p 29556
18/09/2014 86.00p 86.00p 86.00p 86.00p 20796
17/09/2014 86.25p 86.25p 85.75p 85.75p 29706
16/09/2014 86.25p 86.25p 85.75p 85.75p 11387
15/09/2014 86.25p 86.75p 86.00p 86.00p 10019
12/09/2014 86.25p 86.75p 86.00p 86.50p 14877
11/09/2014 86.00p 86.25p 86.00p 86.25p 371
10/09/2014 86.50p 87.25p 85.47p 86.50p 48046
09/09/2014 86.75p 86.75p 85.50p 86.75p 5351
08/09/2014 85.25p 85.50p 85.25p 85.50p 23810
05/09/2014 86.50p 86.75p 85.00p 85.25p 3690
04/09/2014 84.75p 86.62p 84.75p 84.75p 5682
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

*Close Price adjusted for both dividends and splits