LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits