LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
18/04/2012 58.00p 59.49p 57.75p 57.75p 47540
17/04/2012 58.25p 59.75p 58.00p 59.00p 16826
16/04/2012 59.00p 59.63p 59.00p 59.00p 30252
13/04/2012 58.37p 59.88p 58.37p 59.00p 70698
12/04/2012 58.37p 60.00p 58.37p 60.00p 9801
11/04/2012 58.00p 59.63p 58.00p 59.25p 101733
10/04/2012 58.25p 59.63p 58.00p 58.00p 4033
05/04/2012 59.00p 59.63p 58.27p 59.13p 219591
04/04/2012 58.50p 59.50p 58.25p 58.25p 23367
03/04/2012 58.62p 60.00p 58.62p 60.00p 6390
02/04/2012 58.62p 59.63p 58.25p 58.25p 20176
30/03/2012 60.00p 60.00p 58.25p 60.00p 26645
29/03/2012 58.51p 59.50p 58.51p 58.75p 50466
28/03/2012 58.50p 59.75p 58.50p 59.25p 41431
27/03/2012 59.00p 59.75p 58.50p 58.50p 19656
26/03/2012 59.75p 59.78p 58.50p 58.50p 63851
23/03/2012 59.00p 59.50p 58.50p 58.50p 49746
22/03/2012 60.00p 60.00p 59.50p 59.50p 1
21/03/2012 59.00p 60.00p 59.00p 59.50p 46920
20/03/2012 60.00p 60.00p 59.05p 59.50p 50781
19/03/2012 59.75p 59.75p 59.05p 59.50p 61140
16/03/2012 60.00p 60.00p 59.00p 59.00p 100623
15/03/2012 59.75p 60.00p 59.00p 59.00p 72488
14/03/2012 58.25p 59.50p 58.25p 58.25p 88104
13/03/2012 58.25p 58.30p 58.25p 58.25p 2956
12/03/2012 58.25p 58.25p 58.25p 58.25p 3084
09/03/2012 58.25p 59.25p 58.25p 58.25p 24938
08/03/2012 59.50p 59.50p 58.50p 59.00p 34007
07/03/2012 59.00p 59.00p 58.50p 58.63p 0
06/03/2012 59.00p 59.00p 58.50p 58.63p 36790
05/03/2012 59.61p 59.61p 58.76p 59.38p 18000
02/03/2012 59.25p 59.25p 58.36p 59.13p 150000
01/03/2012 59.25p 59.50p 57.96p 59.50p 36348
29/02/2012 58.06p 58.06p 58.00p 58.00p 16102
28/02/2012 57.75p 59.00p 57.75p 58.25p 71025
27/02/2012 56.87p 57.50p 56.87p 57.50p 1299
24/02/2012 57.50p 57.69p 56.59p 57.63p 55010
23/02/2012 57.75p 57.75p 55.75p 55.75p 365728
22/02/2012 56.51p 56.88p 56.51p 56.88p 9856
21/02/2012 57.50p 59.00p 56.50p 57.13p 205884
20/02/2012 58.00p 58.97p 57.50p 58.25p 61694
17/02/2012 58.50p 58.50p 57.70p 58.25p 0
16/02/2012 58.50p 58.50p 57.70p 57.75p 18188
15/02/2012 56.50p 56.76p 56.00p 56.50p 374238
14/02/2012 56.50p 57.05p 56.00p 56.00p 420591
13/02/2012 56.25p 56.99p 56.00p 56.50p 310919
10/02/2012 56.00p 57.00p 55.62p 56.00p 444329
09/02/2012 56.00p 58.19p 56.00p 56.00p 205414
08/02/2012 57.00p 57.00p 56.00p 56.00p 228622
07/02/2012 57.00p 57.38p 56.95p 57.00p 143806
06/02/2012 57.00p 57.00p 56.50p 56.50p 54538
03/02/2012 57.00p 57.25p 56.62p 56.75p 99634
02/02/2012 56.75p 56.95p 56.25p 56.25p 156168
01/02/2012 57.00p 57.50p 56.50p 56.50p 204359
31/01/2012 57.50p 57.70p 56.50p 56.50p 376672
30/01/2012 58.00p 58.00p 57.50p 57.50p 538260
27/01/2012 57.00p 58.49p 57.00p 58.00p 281350
26/01/2012 57.00p 57.25p 56.75p 57.00p 160728
25/01/2012 57.00p 57.63p 56.75p 56.88p 131679
24/01/2012 57.00p 57.25p 57.00p 57.00p 16000
23/01/2012 57.50p 57.50p 56.75p 57.25p 152691
20/01/2012 57.25p 57.25p 57.00p 57.00p 7462
19/01/2012 56.99p 57.25p 56.99p 57.00p 99590
18/01/2012 57.50p 57.50p 57.00p 57.25p 25219
17/01/2012 56.08p 56.88p 56.00p 56.88p 92000
16/01/2012 55.75p 57.00p 55.61p 56.50p 56752
13/01/2012 57.25p 57.25p 55.50p 56.75p 19980
12/01/2012 55.75p 56.50p 55.25p 55.50p 78021
11/01/2012 55.65p 55.75p 55.65p 55.75p 116737
10/01/2012 55.00p 56.12p 55.00p 56.12p 81313
09/01/2012 55.50p 56.25p 55.00p 55.00p 60371
06/01/2012 54.75p 56.00p 54.00p 55.00p 115029
05/01/2012 54.75p 55.00p 54.50p 54.50p 195978
04/01/2012 55.00p 55.75p 54.60p 55.75p 22883
03/01/2012 56.00p 56.25p 54.79p 55.75p 121636
30/12/2011 54.98p 55.62p 54.98p 55.62p 18000
29/12/2011 56.15p 56.15p 55.75p 55.75p 9000
28/12/2011 54.75p 56.18p 54.75p 55.75p 4763
23/12/2011 56.20p 56.20p 55.62p 55.62p 9273
22/12/2011 54.75p 56.00p 54.50p 54.50p 17682
21/12/2011 54.50p 55.88p 54.50p 55.75p 13382
20/12/2011 54.75p 54.80p 54.30p 54.50p 50921
19/12/2011 54.25p 55.25p 54.00p 54.00p 26797
16/12/2011 54.05p 54.05p 54.00p 54.00p 20222
15/12/2011 55.00p 55.25p 54.37p 54.37p 489992
14/12/2011 55.00p 57.00p 54.75p 55.00p 176688
13/12/2011 55.25p 55.50p 54.75p 54.75p 83484
12/12/2011 54.50p 55.25p 54.50p 54.87p 734653
09/12/2011 55.00p 55.00p 55.00p 55.00p 419
08/12/2011 55.00p 56.75p 54.50p 54.50p 96464
07/12/2011 56.00p 56.25p 54.75p 54.75p 176452
06/12/2011 56.75p 57.00p 55.50p 55.50p 109463
05/12/2011 58.24p 58.24p 56.75p 56.75p 27251
02/12/2011 57.00p 57.78p 56.11p 57.00p 91690
01/12/2011 56.50p 58.50p 56.00p 56.00p 183783
30/11/2011 56.00p 56.90p 56.00p 56.50p 169000
29/11/2011 56.25p 57.92p 56.25p 56.75p 32565
28/11/2011 57.95p 57.95p 56.11p 56.50p 68554
25/11/2011 55.86p 57.00p 55.86p 57.00p 2000
24/11/2011 56.70p 56.70p 56.25p 56.25p 4366
23/11/2011 56.39p 56.39p 55.50p 55.50p 15329
22/11/2011 56.50p 56.63p 56.00p 56.63p 72740
21/11/2011 57.00p 58.00p 55.50p 55.50p 75478
18/11/2011 58.60p 58.60p 57.50p 58.25p 60445
17/11/2011 59.75p 59.75p 57.00p 57.00p 239659
16/11/2011 58.88p 58.88p 58.01p 58.50p 7135
15/11/2011 59.00p 59.90p 58.75p 59.00p 98425
14/11/2011 59.00p 59.50p 59.00p 59.50p 25000
11/11/2011 59.25p 59.82p 59.00p 59.50p 186159
10/11/2011 60.00p 60.00p 59.00p 59.50p 52887
09/11/2011 60.50p 60.50p 59.00p 59.88p 146448
08/11/2011 61.00p 61.00p 59.25p 60.25p 61001
07/11/2011 59.00p 60.00p 59.00p 60.00p 14501
04/11/2011 61.00p 61.00p 59.25p 60.25p 33653
03/11/2011 60.00p 60.25p 59.51p 60.12p 396500
02/11/2011 61.50p 61.50p 61.50p 61.50p 21
01/11/2011 61.75p 61.75p 59.00p 61.75p 80443
31/10/2011 60.50p 62.50p 59.00p 59.00p 107100
28/10/2011 60.50p 60.50p 59.75p 59.75p 20622
27/10/2011 61.75p 61.75p 61.37p 61.37p 30000
26/10/2011 60.25p 61.37p 60.25p 61.37p 0
25/10/2011 60.25p 61.23p 60.25p 60.25p 112133
24/10/2011 61.25p 61.50p 60.99p 61.50p 50952
21/10/2011 61.00p 61.25p 60.08p 60.75p 187283
20/10/2011 59.75p 61.25p 59.50p 59.50p 44875
19/10/2011 60.25p 61.12p 60.00p 60.00p 22206
18/10/2011 60.25p 60.48p 59.50p 59.50p 126408
17/10/2011 60.50p 61.37p 59.50p 59.50p 94675
14/10/2011 62.00p 62.00p 60.00p 60.75p 686751
13/10/2011 62.00p 62.25p 60.50p 60.50p 17339
12/10/2011 60.61p 62.00p 60.61p 61.25p 20443
11/10/2011 61.50p 61.50p 61.37p 61.37p 85770
10/10/2011 62.00p 64.00p 61.50p 61.50p 176440
07/10/2011 56.75p 57.00p 56.75p 57.00p 57658
06/10/2011 58.25p 58.25p 58.00p 58.00p 21238
05/10/2011 56.25p 56.35p 55.50p 56.00p 21682
04/10/2011 55.75p 55.75p 54.50p 54.50p 85711
03/10/2011 56.25p 57.75p 56.25p 57.75p 15790
30/09/2011 58.25p 58.25p 56.00p 56.00p 72462
29/09/2011 58.36p 59.13p 58.36p 59.13p 7254
28/09/2011 60.50p 60.50p 59.00p 59.00p 0
27/09/2011 60.50p 60.50p 59.50p 59.50p 248
26/09/2011 58.00p 59.50p 58.00p 59.50p 0
23/09/2011 58.00p 59.25p 58.00p 59.25p 8000
22/09/2011 60.50p 60.50p 59.00p 59.50p 82350
21/09/2011 61.25p 62.12p 61.00p 62.00p 0
20/09/2011 61.25p 62.12p 61.00p 62.12p 0
19/09/2011 61.25p 61.25p 61.00p 61.00p 157
16/09/2011 62.00p 62.00p 61.00p 61.00p 51887
15/09/2011 62.00p 62.00p 61.50p 62.00p 70195
14/09/2011 61.50p 62.25p 61.50p 62.25p 251
13/09/2011 61.50p 61.50p 61.50p 61.50p 81431
12/09/2011 61.25p 62.50p 61.00p 61.00p 50000
09/09/2011 61.75p 62.50p 61.00p 61.00p 99640
08/09/2011 61.50p 61.75p 61.19p 61.25p 193597
07/09/2011 62.50p 63.45p 61.00p 62.00p 267898
06/09/2011 60.75p 63.75p 57.50p 61.50p 495776
05/09/2011 59.75p 59.75p 57.50p 57.50p 37734
02/09/2011 59.00p 59.00p 57.50p 57.50p 174800
01/09/2011 59.00p 60.12p 59.00p 60.12p 5021
31/08/2011 60.75p 60.75p 60.75p 60.75p 6314
30/08/2011 60.00p 60.00p 59.00p 59.62p 122316
26/08/2011 60.75p 60.75p 59.00p 60.50p 183477
25/08/2011 61.00p 61.25p 60.75p 60.75p 326229
24/08/2011 61.50p 62.00p 60.87p 60.87p 129123
23/08/2011 61.51p 62.12p 61.51p 62.12p 5334
22/08/2011 61.36p 61.36p 61.00p 61.25p 99157
19/08/2011 61.00p 63.25p 61.00p 63.25p 16767
18/08/2011 61.50p 63.25p 61.00p 61.00p 61269
17/08/2011 61.50p 61.87p 61.00p 61.87p 34242
16/08/2011 63.50p 63.50p 61.90p 62.25p 8234
15/08/2011 61.75p 63.50p 61.65p 62.00p 61823
12/08/2011 63.00p 63.00p 61.65p 63.00p 15485
11/08/2011 62.50p 62.50p 61.50p 62.50p 344693
10/08/2011 61.00p 62.50p 61.00p 61.75p 47978
09/08/2011 59.50p 61.50p 57.25p 60.87p 111743
08/08/2011 59.00p 59.00p 58.00p 58.75p 78339
05/08/2011 59.50p 59.50p 58.00p 59.25p 174657
04/08/2011 63.50p 63.75p 61.86p 62.00p 42946
03/08/2011 62.50p 63.00p 62.25p 63.00p 64312
02/08/2011 63.00p 64.00p 63.00p 64.00p 11644
01/08/2011 63.00p 63.00p 62.75p 62.75p 7800
29/07/2011 62.75p 63.75p 62.00p 63.50p 34074
28/07/2011 62.75p 64.50p 62.75p 63.13p 0
27/07/2011 62.75p 64.50p 62.75p 63.13p 120772
26/07/2011 62.50p 63.25p 62.11p 63.25p 53000
25/07/2011 63.00p 63.00p 61.86p 62.75p 68738
22/07/2011 63.50p 63.75p 63.10p 63.75p 83453
21/07/2011 62.75p 62.75p 61.25p 61.25p 1130
20/07/2011 61.37p 62.00p 61.37p 62.00p 46750
19/07/2011 62.00p 62.50p 61.25p 62.50p 11859
18/07/2011 60.25p 61.95p 60.25p 61.12p 64515
15/07/2011 61.50p 62.00p 60.75p 61.75p 96355
14/07/2011 60.51p 60.87p 60.51p 60.87p 3265
13/07/2011 60.50p 61.25p 60.50p 61.25p 95656
12/07/2011 60.50p 61.50p 60.26p 61.00p 21275
11/07/2011 61.50p 61.55p 60.00p 61.37p 56000
08/07/2011 62.25p 62.25p 61.51p 62.00p 60370
07/07/2011 61.50p 62.50p 59.75p 62.50p 205087
06/07/2011 61.25p 62.75p 61.25p 62.75p 152042

*Close Price adjusted for both dividends and splits