LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
01/02/2013 66.00p 68.00p 65.93p 68.00p 70487
31/01/2013 65.75p 66.50p 65.25p 66.50p 136137
30/01/2013 65.75p 66.00p 65.75p 66.00p 107624
29/01/2013 66.00p 66.56p 65.50p 66.00p 388071
28/01/2013 65.61p 66.00p 65.50p 65.50p 97241
25/01/2013 65.00p 65.68p 64.80p 65.50p 93017
24/01/2013 65.00p 66.00p 65.00p 66.00p 79005
23/01/2013 65.00p 65.70p 65.00p 65.50p 50510
22/01/2013 65.61p 65.95p 65.50p 65.50p 6873
21/01/2013 65.50p 65.75p 65.31p 65.75p 49230
18/01/2013 65.40p 65.63p 65.36p 65.38p 32768
17/01/2013 65.25p 65.88p 65.25p 65.38p 11664
16/01/2013 66.00p 66.00p 65.00p 66.00p 76283
15/01/2013 65.25p 65.99p 65.00p 65.00p 22047
14/01/2013 65.75p 66.00p 65.25p 65.25p 141423
11/01/2013 66.00p 66.00p 65.75p 65.75p 200834
10/01/2013 66.00p 66.00p 65.25p 65.25p 43969
09/01/2013 65.89p 65.89p 65.63p 65.63p 2679
08/01/2013 65.42p 65.99p 65.42p 65.50p 36202
07/01/2013 65.25p 66.18p 65.00p 66.00p 183072
04/01/2013 66.00p 66.00p 65.38p 66.00p 133503
03/01/2013 65.63p 65.63p 65.36p 65.38p 44477
02/01/2013 65.89p 66.00p 65.33p 65.63p 61878
31/12/2012 65.89p 65.89p 65.50p 65.50p 13370
28/12/2012 65.50p 65.50p 65.00p 65.00p 37970
27/12/2012 65.75p 65.75p 65.38p 65.38p 51081
24/12/2012 65.00p 66.25p 64.50p 65.50p 121249
21/12/2012 65.98p 66.00p 65.98p 66.00p 29841
20/12/2012 65.75p 66.00p 65.50p 65.75p 86434
19/12/2012 65.75p 66.00p 65.50p 66.00p 73894
18/12/2012 64.50p 65.75p 63.75p 65.75p 109491
17/12/2012 66.00p 66.00p 61.25p 64.50p 701128
14/12/2012 65.00p 65.87p 64.25p 65.25p 67246
13/12/2012 65.00p 66.00p 64.00p 64.00p 427656
12/12/2012 65.25p 66.16p 65.00p 65.50p 169777
11/12/2012 66.25p 66.43p 65.58p 66.00p 214123
10/12/2012 66.50p 66.75p 66.25p 66.75p 240529
07/12/2012 67.00p 67.50p 66.25p 66.25p 220729
06/12/2012 68.00p 68.44p 67.25p 67.87p 210295
05/12/2012 68.75p 68.85p 67.25p 68.75p 236233
04/12/2012 68.00p 68.88p 68.00p 68.88p 197928
03/12/2012 67.50p 68.50p 66.87p 68.50p 284819
30/11/2012 67.50p 84.00p 66.50p 66.75p 47784240
29/11/2012 68.60p 68.60p 68.00p 68.00p 0
28/11/2012 68.60p 68.60p 68.00p 68.00p 0
27/11/2012 68.60p 68.60p 68.00p 68.00p 7066
26/11/2012 68.37p 68.37p 68.00p 68.00p 2893
23/11/2012 67.50p 67.75p 67.50p 67.75p 22494
22/11/2012 68.50p 68.50p 68.12p 68.12p 14853
21/11/2012 68.50p 68.50p 67.00p 67.00p 21609
20/11/2012 68.25p 68.50p 66.75p 66.75p 33242
19/11/2012 67.31p 68.25p 66.80p 68.25p 46893
16/11/2012 67.95p 68.50p 67.95p 68.50p 3023
15/11/2012 67.00p 67.75p 66.75p 67.75p 29695
14/11/2012 68.00p 68.14p 67.00p 67.00p 50548
13/11/2012 68.50p 69.85p 67.00p 67.00p 208587
12/11/2012 68.75p 69.88p 68.00p 69.50p 319767
09/11/2012 68.75p 68.75p 68.00p 68.25p 125055
08/11/2012 68.75p 68.92p 67.62p 68.75p 288327
07/11/2012 67.75p 69.00p 67.00p 69.00p 257939
06/11/2012 67.00p 68.45p 66.75p 66.75p 123532
05/11/2012 66.50p 66.89p 66.25p 66.50p 202521
02/11/2012 65.25p 67.60p 65.25p 66.50p 231865
01/11/2012 64.75p 65.00p 63.81p 65.00p 2991
31/10/2012 64.75p 65.00p 63.94p 65.00p 126470
30/10/2012 64.70p 64.70p 64.13p 64.13p 1372
29/10/2012 64.41p 64.70p 64.00p 64.00p 6600
26/10/2012 64.45p 64.45p 64.00p 64.00p 7487
25/10/2012 64.25p 64.75p 64.25p 64.75p 29281
24/10/2012 63.50p 64.20p 63.50p 63.75p 15355
23/10/2012 64.00p 64.00p 63.25p 63.25p 36267
22/10/2012 64.20p 64.20p 64.03p 64.13p 10674
19/10/2012 63.25p 64.00p 63.25p 63.50p 20786
18/10/2012 63.37p 64.00p 63.37p 63.63p 34895
17/10/2012 63.95p 63.95p 62.91p 63.25p 3523
16/10/2012 63.50p 63.90p 63.40p 63.50p 49699
15/10/2012 62.85p 63.13p 62.85p 63.13p 3568
12/10/2012 63.25p 63.40p 62.36p 62.75p 104035
11/10/2012 64.00p 64.00p 63.25p 63.25p 22749
10/10/2012 63.40p 63.75p 63.40p 63.75p 5000
09/10/2012 64.00p 64.00p 63.75p 64.00p 43122
08/10/2012 64.00p 64.70p 63.75p 63.75p 56412
05/10/2012 64.25p 64.50p 64.00p 64.00p 42807
04/10/2012 65.29p 65.29p 64.46p 64.88p 192412

*Close Price adjusted for both dividends and splits