LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
03/10/2012 64.25p 65.50p 64.21p 64.25p 261585
02/10/2012 62.50p 63.79p 62.50p 63.00p 7104
01/10/2012 63.94p 63.94p 63.21p 63.63p 3500
28/09/2012 63.75p 64.29p 62.75p 63.00p 55916
27/09/2012 63.50p 64.50p 63.50p 63.75p 12963
26/09/2012 63.71p 64.29p 63.61p 64.00p 29933
25/09/2012 64.50p 65.00p 63.75p 65.00p 60074
24/09/2012 63.75p 64.00p 63.75p 64.00p 2518
21/09/2012 63.25p 64.36p 62.75p 63.00p 22463
20/09/2012 64.00p 64.15p 63.75p 64.00p 57370
19/09/2012 63.25p 63.64p 63.00p 63.50p 86125
18/09/2012 64.50p 65.36p 63.00p 63.50p 143643
17/09/2012 64.50p 65.50p 64.50p 64.50p 49847
14/09/2012 63.25p 65.25p 63.25p 64.50p 139426
13/09/2012 64.50p 64.50p 64.00p 64.00p 35106
12/09/2012 64.50p 64.50p 63.25p 63.25p 21218
11/09/2012 63.00p 64.14p 62.75p 63.50p 71238
10/09/2012 63.00p 63.56p 63.00p 63.00p 24831
07/09/2012 64.00p 65.00p 64.00p 65.00p 74520
06/09/2012 64.25p 64.50p 63.50p 63.50p 59845
05/09/2012 61.75p 64.25p 61.70p 64.00p 186302
04/09/2012 61.50p 62.24p 61.00p 61.25p 105759
03/09/2012 62.50p 62.98p 61.50p 61.50p 29341
31/08/2012 62.25p 63.25p 62.14p 62.50p 32727
30/08/2012 63.25p 63.95p 62.50p 62.50p 40566
29/08/2012 64.00p 64.00p 63.25p 63.25p 10746
28/08/2012 64.00p 64.00p 62.75p 63.25p 104261
24/08/2012 64.00p 64.00p 63.25p 63.25p 46229
23/08/2012 63.00p 63.35p 63.00p 63.00p 45100
22/08/2012 63.50p 63.63p 62.75p 63.00p 108713
21/08/2012 64.53p 64.53p 64.25p 64.50p 44500
20/08/2012 64.50p 64.69p 64.00p 64.00p 46700
17/08/2012 64.25p 64.70p 64.00p 64.25p 42788
16/08/2012 65.50p 65.50p 64.13p 64.25p 65521
15/08/2012 65.00p 65.00p 64.25p 64.25p 76929
14/08/2012 65.00p 65.64p 65.00p 65.00p 72849
13/08/2012 66.00p 66.00p 65.00p 65.00p 187788
10/08/2012 66.00p 66.00p 65.50p 65.50p 10117
09/08/2012 66.00p 66.00p 65.00p 65.00p 137307
08/08/2012 66.00p 66.00p 65.25p 65.50p 90479
07/08/2012 66.00p 66.50p 65.22p 66.50p 38499
06/08/2012 65.95p 65.97p 65.22p 65.50p 16031
03/08/2012 66.00p 66.00p 65.00p 65.00p 23930
02/08/2012 66.50p 66.50p 65.50p 65.50p 20430
01/08/2012 66.25p 66.25p 66.00p 66.00p 31153
31/07/2012 66.24p 66.24p 66.00p 66.00p 7382
30/07/2012 66.19p 66.39p 65.75p 66.00p 100387
27/07/2012 66.25p 66.25p 65.75p 65.75p 35932
26/07/2012 65.75p 65.75p 65.25p 65.25p 11329
25/07/2012 64.50p 65.44p 64.50p 64.75p 16067
24/07/2012 65.00p 65.47p 64.25p 64.25p 73910
23/07/2012 66.47p 66.47p 65.13p 65.63p 25014
20/07/2012 65.75p 66.72p 65.75p 66.00p 58303
19/07/2012 65.75p 67.00p 65.75p 66.00p 45370
18/07/2012 66.00p 67.00p 65.75p 65.75p 83773
17/07/2012 65.75p 67.00p 65.75p 65.75p 5114
16/07/2012 66.25p 67.25p 66.25p 66.25p 35826
13/07/2012 66.25p 67.64p 66.25p 66.50p 58655
12/07/2012 66.25p 67.50p 66.00p 66.25p 100493
11/07/2012 67.25p 67.43p 66.00p 66.00p 13943
10/07/2012 66.75p 68.00p 66.75p 67.00p 24950
09/07/2012 66.75p 67.89p 66.75p 66.75p 65552
06/07/2012 67.25p 68.25p 66.75p 66.75p 57875
05/07/2012 67.25p 68.50p 67.25p 67.25p 48623
04/07/2012 67.25p 68.44p 67.25p 67.25p 50542
03/07/2012 66.75p 68.75p 66.75p 68.75p 164761
02/07/2012 68.25p 68.75p 66.00p 67.50p 417063
29/06/2012 67.00p 68.00p 65.50p 66.50p 415588
28/06/2012 65.50p 66.75p 65.26p 66.00p 67320
27/06/2012 66.75p 67.45p 65.75p 66.00p 101187
26/06/2012 67.50p 67.50p 66.75p 67.50p 95846
25/06/2012 65.00p 67.25p 64.61p 67.25p 442934
22/06/2012 63.51p 65.00p 63.51p 65.00p 5604
21/06/2012 65.00p 65.00p 63.75p 65.00p 11234
20/06/2012 63.75p 65.00p 63.75p 65.00p 21749
19/06/2012 64.50p 65.00p 64.00p 64.50p 273624
18/06/2012 62.00p 66.13p 60.75p 65.75p 259963
15/06/2012 61.75p 62.04p 60.25p 62.00p 562505
14/06/2012 60.00p 60.50p 60.00p 60.50p 219178
13/06/2012 61.75p 61.75p 60.00p 61.00p 56434
12/06/2012 60.00p 61.00p 60.00p 60.00p 124429
11/06/2012 60.75p 61.00p 60.50p 61.00p 89191
08/06/2012 60.00p 60.75p 60.00p 60.00p 51986
07/06/2012 60.25p 60.75p 60.00p 60.00p 37372
06/06/2012 60.00p 60.50p 60.00p 60.00p 19621
01/06/2012 60.50p 60.87p 60.00p 60.87p 787
31/05/2012 61.00p 61.23p 59.90p 60.00p 40012
30/05/2012 59.50p 60.75p 59.50p 59.75p 22603
29/05/2012 60.00p 60.00p 59.55p 59.88p 220636
28/05/2012 59.50p 59.82p 59.50p 59.50p 1352
25/05/2012 59.50p 60.25p 59.50p 59.50p 20610
24/05/2012 59.50p 59.51p 59.50p 59.50p 3644
23/05/2012 60.00p 60.00p 59.50p 59.50p 162363
22/05/2012 59.50p 59.75p 59.50p 59.75p 1204
21/05/2012 60.00p 60.00p 59.25p 59.62p 2412
18/05/2012 60.00p 60.00p 59.12p 59.62p 49029
17/05/2012 59.50p 60.00p 59.31p 60.00p 56684
16/05/2012 60.00p 60.00p 59.50p 60.00p 44766
15/05/2012 59.50p 59.90p 59.50p 59.75p 47776
14/05/2012 59.75p 59.75p 59.50p 59.50p 305185
11/05/2012 59.75p 60.49p 59.72p 60.00p 107398
10/05/2012 59.50p 60.49p 59.50p 60.00p 65870
09/05/2012 59.50p 60.50p 59.50p 59.75p 148567
08/05/2012 59.50p 60.75p 59.50p 59.50p 70648
04/05/2012 59.50p 60.50p 59.50p 59.50p 254736
03/05/2012 59.50p 60.50p 59.50p 60.50p 164427
02/05/2012 59.50p 60.00p 58.25p 58.25p 324456
01/05/2012 60.00p 61.25p 59.00p 59.00p 107414
30/04/2012 60.00p 60.50p 59.70p 60.00p 95094
27/04/2012 60.50p 60.50p 59.55p 60.00p 8385
26/04/2012 61.00p 61.00p 59.50p 59.50p 72131
25/04/2012 60.00p 60.50p 59.65p 60.50p 11532
24/04/2012 58.75p 60.54p 58.75p 60.00p 82828
23/04/2012 58.25p 59.00p 58.25p 59.00p 60000
20/04/2012 57.50p 58.00p 57.50p 58.00p 4057
19/04/2012 58.00p 59.38p 57.50p 57.50p 82168

*Close Price adjusted for both dividends and splits