LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/11/2013 73.25p 75.00p 73.00p 74.87p 350030
14/11/2013 73.00p 74.50p 72.00p 72.75p 221832
13/11/2013 72.75p 73.75p 72.00p 72.00p 68408
12/11/2013 72.72p 74.00p 72.50p 73.75p 152098
11/11/2013 73.25p 74.49p 72.50p 72.50p 226979
08/11/2013 73.62p 74.12p 73.62p 74.12p 54555
07/11/2013 73.25p 74.75p 73.25p 74.00p 34733
06/11/2013 72.75p 73.75p 72.25p 72.25p 134720
05/11/2013 73.00p 73.50p 72.25p 72.25p 178445
04/11/2013 72.25p 73.50p 72.00p 72.25p 67421
01/11/2013 72.75p 73.50p 72.00p 72.00p 54588
31/10/2013 73.50p 73.62p 72.00p 72.00p 110430
30/10/2013 73.25p 74.50p 73.25p 73.62p 88702
29/10/2013 74.50p 74.50p 73.53p 73.87p 29727
28/10/2013 73.33p 74.12p 73.33p 74.12p 11
25/10/2013 73.25p 74.12p 73.25p 73.50p 206103
24/10/2013 73.75p 74.12p 73.50p 74.12p 29926
23/10/2013 73.50p 74.75p 73.37p 73.50p 29482
22/10/2013 73.25p 74.50p 73.00p 73.50p 34099
21/10/2013 73.25p 74.86p 73.00p 73.00p 815381
18/10/2013 73.00p 73.95p 72.75p 73.37p 10854
17/10/2013 73.00p 74.20p 72.75p 72.75p 79774
16/10/2013 73.00p 74.00p 73.00p 74.00p 135460
15/10/2013 73.00p 74.50p 73.00p 74.50p 82030
14/10/2013 72.75p 72.75p 72.75p 72.75p 82
11/10/2013 74.00p 74.50p 72.78p 74.50p 124611
10/10/2013 73.50p 74.50p 73.00p 74.50p 48461
09/10/2013 74.00p 74.00p 72.75p 73.50p 54412
08/10/2013 74.00p 74.00p 72.75p 72.75p 68078
07/10/2013 73.00p 74.50p 72.75p 72.75p 47194
04/10/2013 73.00p 74.17p 73.00p 73.00p 50733
03/10/2013 73.00p 74.09p 73.00p 73.00p 60841
02/10/2013 73.25p 74.17p 73.00p 73.00p 31304
01/10/2013 74.75p 74.75p 73.00p 73.00p 39839
30/09/2013 75.00p 75.15p 73.00p 73.00p 127532
27/09/2013 75.00p 76.35p 74.50p 74.50p 61327
26/09/2013 75.31p 76.35p 75.31p 75.75p 8237
25/09/2013 75.00p 76.00p 75.00p 76.00p 5719
24/09/2013 76.25p 76.25p 74.50p 76.25p 30192
23/09/2013 75.00p 75.75p 74.50p 74.50p 89502
20/09/2013 75.50p 76.50p 75.50p 76.50p 5785
19/09/2013 75.75p 76.50p 75.25p 75.75p 32330
18/09/2013 76.00p 76.00p 75.00p 75.00p 66171
17/09/2013 76.00p 76.25p 75.00p 75.00p 159001
16/09/2013 76.25p 77.25p 75.75p 75.75p 103537
13/09/2013 76.25p 77.50p 76.00p 76.00p 94502
12/09/2013 77.50p 78.00p 76.57p 77.50p 71039
11/09/2013 76.74p 77.50p 76.50p 76.50p 12954
10/09/2013 76.25p 77.50p 76.00p 77.50p 12296
09/09/2013 76.25p 76.75p 76.00p 76.00p 14538
06/09/2013 76.50p 77.96p 76.00p 76.00p 83841
05/09/2013 77.50p 78.06p 76.50p 76.50p 52978
04/09/2013 77.50p 78.00p 77.00p 77.00p 86755
03/09/2013 76.75p 78.90p 76.75p 77.00p 138066
02/09/2013 77.50p 78.25p 76.38p 77.50p 85417
30/08/2013 76.25p 77.40p 76.00p 76.38p 67218
29/08/2013 76.50p 77.25p 76.00p 76.00p 76084
28/08/2013 78.25p 78.75p 77.00p 77.00p 157012
27/08/2013 78.75p 78.75p 78.00p 78.75p 89363
23/08/2013 77.75p 78.75p 76.00p 78.75p 48405
22/08/2013 77.75p 78.00p 76.00p 76.00p 18264
21/08/2013 76.00p 77.38p 76.00p 76.00p 32619
20/08/2013 77.75p 77.75p 76.00p 76.00p 27853
19/08/2013 78.00p 78.00p 76.50p 76.50p 24781
16/08/2013 77.25p 77.50p 76.75p 76.75p 68368
15/08/2013 77.00p 78.50p 76.75p 76.75p 102913
14/08/2013 78.50p 78.50p 77.00p 78.50p 39242
13/08/2013 77.00p 78.54p 77.00p 77.00p 69149
12/08/2013 78.00p 78.50p 77.00p 77.00p 93740
09/08/2013 76.75p 78.00p 76.75p 76.75p 102270
08/08/2013 77.50p 78.00p 77.25p 78.00p 123637
07/08/2013 77.25p 78.50p 76.75p 77.50p 12810
06/08/2013 77.00p 78.50p 76.50p 78.50p 51602
05/08/2013 77.00p 78.81p 76.50p 76.50p 66770
02/08/2013 78.00p 78.75p 76.75p 78.00p 24841
01/08/2013 78.00p 78.75p 77.25p 78.75p 56602
31/07/2013 78.75p 78.75p 77.50p 77.88p 16306
30/07/2013 78.50p 78.75p 77.25p 77.88p 54410
29/07/2013 78.40p 78.40p 77.72p 78.00p 27855
26/07/2013 78.50p 78.50p 78.00p 78.00p 6279
25/07/2013 78.00p 79.00p 78.00p 78.50p 14234
24/07/2013 79.00p 79.00p 79.00p 79.00p 562
23/07/2013 79.90p 80.00p 79.50p 80.00p 80545
22/07/2013 80.00p 80.50p 79.00p 79.00p 15290
19/07/2013 80.00p 80.00p 79.00p 79.00p 58300
18/07/2013 80.00p 80.37p 79.03p 80.00p 84505
17/07/2013 79.85p 80.00p 78.50p 79.25p 125351
16/07/2013 79.00p 80.00p 78.75p 80.00p 111735
15/07/2013 78.75p 79.00p 78.75p 79.00p 139261
12/07/2013 78.75p 79.00p 77.00p 78.00p 90611
11/07/2013 78.75p 79.00p 77.00p 77.00p 44736
10/07/2013 79.00p 79.25p 78.10p 79.00p 54408
09/07/2013 78.50p 79.35p 78.00p 78.00p 88234
08/07/2013 78.75p 79.00p 78.00p 79.00p 190368
05/07/2013 78.50p 79.85p 78.50p 78.87p 310653
04/07/2013 77.50p 78.50p 76.75p 76.75p 77566
03/07/2013 77.38p 78.40p 76.75p 76.75p 61277
02/07/2013 78.00p 78.45p 76.75p 76.75p 135090
01/07/2013 77.00p 78.00p 77.00p 77.00p 97127
28/06/2013 76.25p 77.25p 76.00p 77.00p 71017
27/06/2013 75.94p 76.50p 75.31p 76.50p 48762
26/06/2013 76.50p 76.50p 75.00p 76.13p 87496
25/06/2013 75.25p 76.00p 74.62p 76.00p 190509
24/06/2013 73.25p 75.75p 73.00p 75.75p 206191
21/06/2013 74.00p 75.25p 73.00p 73.00p 219395
20/06/2013 74.00p 75.20p 73.15p 73.25p 46769
19/06/2013 74.50p 75.75p 74.50p 75.13p 86888
18/06/2013 75.00p 75.94p 74.75p 75.75p 125347
17/06/2013 75.50p 75.75p 74.96p 75.00p 165369
14/06/2013 73.72p 74.49p 73.50p 73.50p 28204
13/06/2013 73.75p 73.75p 73.50p 73.50p 43386
12/06/2013 73.75p 73.75p 73.19p 73.37p 31691
11/06/2013 74.00p 74.25p 73.37p 73.37p 25494
10/06/2013 73.33p 74.25p 73.00p 74.25p 32808
07/06/2013 73.50p 74.50p 73.00p 73.00p 24843
06/06/2013 74.00p 74.25p 74.00p 74.00p 59422
05/06/2013 73.00p 74.49p 72.75p 74.25p 282109
04/06/2013 73.49p 73.50p 72.87p 72.87p 136404
03/06/2013 73.49p 73.49p 72.00p 72.87p 29722
31/05/2013 73.75p 74.12p 72.00p 72.00p 135567
30/05/2013 73.75p 74.35p 73.75p 74.12p 109579
29/05/2013 74.55p 75.00p 73.75p 73.75p 4000
28/05/2013 74.75p 75.00p 73.00p 75.00p 45421
24/05/2013 74.00p 75.00p 73.00p 73.00p 98791
23/05/2013 73.43p 74.50p 73.00p 73.75p 95631
22/05/2013 73.50p 74.00p 72.50p 72.50p 71573
21/05/2013 74.00p 75.00p 73.50p 74.00p 129557
20/05/2013 73.00p 74.50p 73.00p 74.50p 129559
17/05/2013 71.75p 74.00p 71.75p 74.00p 69840
16/05/2013 72.50p 73.46p 71.15p 73.25p 212935
15/05/2013 70.00p 72.26p 70.00p 71.38p 207134
14/05/2013 71.00p 71.39p 70.00p 70.75p 117585
13/05/2013 70.00p 71.00p 69.61p 70.50p 128692
10/05/2013 70.00p 71.00p 70.00p 71.00p 1432
09/05/2013 70.00p 70.50p 70.00p 70.50p 16366
08/05/2013 70.00p 70.75p 70.00p 70.50p 25510
07/05/2013 70.00p 70.11p 70.00p 70.00p 12000
03/05/2013 70.00p 70.75p 70.00p 70.00p 76440
02/05/2013 71.00p 71.00p 70.50p 70.50p 100000
01/05/2013 70.00p 71.00p 70.00p 70.50p 105045
30/04/2013 70.01p 71.00p 70.01p 71.00p 8052
29/04/2013 70.00p 70.50p 70.00p 70.50p 0
26/04/2013 70.00p 70.50p 70.00p 70.50p 1381
25/04/2013 70.00p 71.00p 70.00p 71.00p 3996
24/04/2013 71.00p 71.00p 70.00p 70.00p 52766
23/04/2013 70.00p 71.00p 70.00p 71.00p 1389
22/04/2013 70.26p 71.50p 70.26p 70.88p 50063
19/04/2013 70.51p 72.00p 70.51p 72.00p 55524
18/04/2013 71.50p 71.50p 71.38p 71.38p 9700
17/04/2013 70.51p 71.25p 70.51p 71.25p 6019
16/04/2013 71.00p 71.79p 70.50p 71.38p 63409
15/04/2013 71.25p 72.50p 70.50p 70.50p 50335
12/04/2013 71.01p 72.50p 71.01p 71.88p 34563
11/04/2013 71.00p 71.00p 71.00p 71.00p 1944
10/04/2013 71.25p 71.25p 70.00p 70.50p 2258
09/04/2013 70.10p 70.63p 70.10p 70.63p 7737
08/04/2013 70.10p 70.38p 69.50p 70.38p 12000
05/04/2013 70.00p 71.31p 69.50p 69.50p 63554
04/04/2013 71.25p 72.00p 70.00p 70.00p 36295
03/04/2013 71.00p 72.00p 71.00p 72.00p 4565
02/04/2013 72.50p 72.50p 71.20p 72.00p 9740
28/03/2013 71.00p 72.25p 70.50p 72.25p 38481
27/03/2013 72.25p 72.25p 71.00p 71.75p 55460
26/03/2013 71.35p 72.13p 71.35p 72.13p 9922
25/03/2013 71.50p 72.19p 71.25p 71.25p 27981
22/03/2013 71.25p 72.00p 71.25p 71.25p 16064
21/03/2013 72.00p 72.81p 71.25p 72.00p 42286
20/03/2013 74.00p 74.00p 72.00p 72.25p 67371
19/03/2013 73.00p 73.00p 71.65p 72.25p 58419
18/03/2013 72.00p 73.00p 71.20p 72.00p 202253
15/03/2013 72.25p 74.00p 72.25p 74.00p 68980
14/03/2013 71.50p 74.00p 70.75p 74.00p 241336
13/03/2013 68.50p 71.25p 68.50p 70.75p 159518
12/03/2013 68.00p 69.63p 67.75p 68.75p 106698
11/03/2013 67.75p 68.69p 67.50p 67.75p 68672
08/03/2013 67.50p 68.85p 67.50p 67.50p 92631
07/03/2013 67.50p 68.28p 67.50p 67.50p 40537
06/03/2013 68.28p 69.00p 68.28p 69.00p 13924
05/03/2013 68.00p 69.00p 67.60p 69.00p 15525
04/03/2013 68.50p 68.50p 67.50p 67.50p 32865
01/03/2013 68.67p 68.67p 67.50p 67.50p 9194
28/02/2013 67.50p 68.48p 67.50p 68.25p 99280
27/02/2013 67.75p 67.75p 67.12p 67.50p 18343
26/02/2013 67.00p 67.19p 67.00p 67.12p 63228
25/02/2013 67.00p 67.00p 67.00p 67.00p 5218
22/02/2013 67.37p 67.37p 67.00p 67.00p 16970
21/02/2013 68.42p 68.75p 67.00p 67.00p 70516
20/02/2013 68.00p 68.75p 67.03p 68.75p 128293
19/02/2013 68.25p 68.60p 67.30p 67.50p 38795
18/02/2013 67.50p 68.55p 67.50p 68.50p 175394
15/02/2013 67.00p 67.90p 67.00p 67.50p 13027
14/02/2013 67.25p 68.15p 67.00p 67.50p 61219
13/02/2013 68.00p 68.50p 67.00p 67.00p 48984
12/02/2013 67.38p 68.50p 66.50p 68.50p 23335
11/02/2013 66.00p 67.75p 66.00p 66.50p 102218
08/02/2013 66.75p 67.87p 66.63p 67.00p 23977
07/02/2013 68.25p 68.35p 67.13p 67.75p 42658
06/02/2013 67.12p 67.62p 67.12p 67.62p 2277
05/02/2013 66.50p 67.43p 66.50p 66.75p 40483
04/02/2013 68.00p 68.00p 66.50p 66.50p 28037

*Close Price adjusted for both dividends and splits