LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
05/07/2011 62.75p 62.75p 61.25p 62.50p 77362
04/07/2011 62.00p 62.37p 61.50p 62.37p 15621
01/07/2011 61.50p 62.75p 61.50p 62.75p 19115
30/06/2011 62.75p 62.75p 61.25p 62.25p 14064
29/06/2011 60.55p 62.25p 60.55p 62.25p 0
28/06/2011 60.55p 61.37p 60.55p 61.37p 4533
27/06/2011 60.75p 61.37p 60.75p 61.37p 400
24/06/2011 61.00p 61.99p 61.00p 61.37p 8754
23/06/2011 61.00p 61.99p 60.60p 61.62p 48711
22/06/2011 61.50p 62.75p 61.00p 61.00p 80284
21/06/2011 61.50p 62.75p 61.25p 61.25p 102182
20/06/2011 62.50p 62.75p 61.25p 61.25p 128231
17/06/2011 63.00p 63.00p 63.00p 63.00p 442
16/06/2011 63.00p 63.00p 62.50p 62.75p 46804
15/06/2011 62.61p 63.38p 62.61p 63.38p 6650
14/06/2011 64.00p 64.00p 62.61p 63.25p 121650
13/06/2011 63.00p 63.00p 62.50p 63.00p 159461
10/06/2011 64.00p 64.27p 63.85p 63.88p 109582
09/06/2011 64.00p 64.50p 64.00p 64.50p 20325
08/06/2011 63.00p 63.75p 63.00p 63.75p 2214
07/06/2011 63.25p 63.75p 63.05p 63.75p 63292
06/06/2011 63.25p 63.35p 63.25p 63.25p 52134
03/06/2011 63.25p 63.63p 63.25p 63.63p 95476
02/06/2011 63.25p 63.25p 63.10p 63.25p 19647
01/06/2011 63.25p 64.75p 63.00p 64.75p 41059
31/05/2011 64.00p 64.75p 62.75p 64.13p 522832
27/05/2011 63.50p 64.50p 63.50p 64.25p 161578
26/05/2011 62.00p 63.35p 62.00p 63.00p 77842
25/05/2011 62.50p 62.60p 61.55p 62.50p 79527
24/05/2011 63.00p 63.10p 62.55p 63.00p 285748
23/05/2011 62.75p 63.10p 60.99p 63.00p 1641069
20/05/2011 61.00p 63.00p 61.00p 63.00p 141378
19/05/2011 61.25p 62.00p 61.02p 62.00p 55246
18/05/2011 62.00p 62.75p 60.25p 61.00p 50456
17/05/2011 63.00p 63.50p 63.00p 63.38p 596768
16/05/2011 62.00p 63.50p 61.25p 63.50p 76849
13/05/2011 63.50p 63.50p 62.50p 63.50p 107206
12/05/2011 62.00p 63.00p 61.66p 62.63p 253993
11/05/2011 63.00p 63.50p 62.11p 63.50p 125732
10/05/2011 63.00p 63.25p 61.50p 63.25p 999278
09/05/2011 63.25p 63.25p 60.75p 61.75p 32446
06/05/2011 62.50p 62.89p 61.76p 62.50p 84500
05/05/2011 62.50p 63.39p 62.00p 63.00p 179749
04/05/2011 62.75p 63.75p 60.50p 63.50p 163952
03/05/2011 62.50p 63.75p 62.25p 63.75p 224055
28/04/2011 63.50p 63.75p 62.26p 63.13p 264589
27/04/2011 63.00p 63.25p 63.00p 63.25p 38985
26/04/2011 61.75p 61.75p 61.50p 61.75p 95086
21/04/2011 62.15p 62.15p 61.60p 62.00p 44058
20/04/2011 62.62p 62.62p 61.86p 62.50p 69971
19/04/2011 62.25p 62.38p 61.10p 62.00p 69180
18/04/2011 62.00p 62.49p 59.75p 61.25p 307532
15/04/2011 61.50p 62.50p 61.50p 62.00p 151462
14/04/2011 61.00p 62.25p 61.00p 62.25p 124813
13/04/2011 60.50p 62.36p 60.50p 61.25p 181803
12/04/2011 60.00p 61.75p 60.00p 61.00p 144251
11/04/2011 59.00p 61.00p 59.00p 60.00p 46784
08/04/2011 59.00p 61.00p 59.00p 60.00p 121033
07/04/2011 60.00p 60.50p 59.11p 60.00p 46548
06/04/2011 59.75p 60.00p 58.86p 59.88p 371465
05/04/2011 59.00p 59.79p 58.50p 59.25p 249396
04/04/2011 57.50p 59.45p 57.17p 59.00p 112093
01/04/2011 57.00p 58.70p 57.00p 57.50p 29383
31/03/2011 57.00p 58.95p 57.00p 57.50p 41419
30/03/2011 57.80p 58.45p 57.80p 58.13p 10197
29/03/2011 57.75p 58.13p 56.75p 58.13p 468912
28/03/2011 57.75p 58.29p 56.25p 56.50p 405775
25/03/2011 55.75p 56.50p 54.75p 56.00p 95871
24/03/2011 55.00p 55.92p 54.75p 55.00p 58718
23/03/2011 54.50p 55.50p 54.00p 54.25p 101529
22/03/2011 53.75p 55.76p 53.75p 54.00p 233658
21/03/2011 54.75p 55.99p 53.25p 54.50p 361941
18/03/2011 55.75p 55.75p 54.50p 54.50p 14991
17/03/2011 54.50p 55.75p 54.50p 54.50p 65994
16/03/2011 55.00p 56.00p 54.00p 55.75p 209640
15/03/2011 55.75p 56.00p 54.00p 55.75p 311349
14/03/2011 54.84p 56.14p 54.84p 55.50p 6775
11/03/2011 55.25p 56.00p 54.50p 55.50p 538883
10/03/2011 56.00p 56.50p 54.50p 54.50p 198835
09/03/2011 56.00p 56.52p 56.00p 56.00p 247547
08/03/2011 56.25p 57.00p 56.00p 56.38p 198908
07/03/2011 57.75p 58.00p 56.25p 57.00p 141294
04/03/2011 57.50p 57.75p 56.00p 56.00p 531530
03/03/2011 57.00p 57.00p 56.00p 56.50p 218842

*Close Price adjusted for both dividends and splits