LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
20/04/2010 55.00p 55.25p 54.26p 55.25p 31535
19/04/2010 56.00p 56.00p 55.00p 55.00p 0
16/04/2010 55.50p 56.00p 55.01p 56.00p 67175
15/04/2010 55.00p 55.00p 53.25p 54.25p 77995
14/04/2010 53.00p 55.00p 52.50p 55.00p 69776
13/04/2010 52.00p 53.00p 51.50p 52.50p 16218
12/04/2010 52.00p 52.00p 51.50p 52.00p 6336
09/04/2010 52.00p 52.50p 50.10p 52.00p 40787
08/04/2010 49.75p 51.00p 49.75p 51.00p 76452
07/04/2010 51.00p 52.00p 49.75p 49.75p 150347
06/04/2010 50.00p 51.00p 49.85p 50.50p 59769
01/04/2010 51.00p 51.00p 49.61p 50.00p 13466
31/03/2010 51.00p 51.00p 49.60p 51.00p 231568
30/03/2010 51.50p 51.50p 48.50p 50.00p 507931
29/03/2010 50.00p 50.75p 50.00p 50.50p 87250
26/03/2010 50.00p 51.35p 49.85p 50.75p 75569
25/03/2010 51.00p 51.50p 49.60p 51.50p 130719
24/03/2010 51.50p 51.50p 50.50p 51.00p 110886
23/03/2010 51.00p 51.50p 50.50p 51.00p 165728
22/03/2010 51.00p 51.50p 50.50p 50.75p 74839
19/03/2010 52.50p 52.50p 50.75p 51.50p 130227
18/03/2010 50.50p 52.50p 50.50p 52.50p 8949
17/03/2010 51.00p 52.25p 50.60p 51.50p 49154
16/03/2010 52.50p 52.50p 51.00p 52.00p 124123
15/03/2010 51.00p 51.50p 51.00p 51.50p 272692
12/03/2010 51.25p 52.30p 50.60p 51.50p 30137
11/03/2010 50.50p 51.25p 50.50p 51.25p 0
10/03/2010 50.50p 51.00p 50.50p 50.50p 114684
09/03/2010 50.50p 51.00p 50.50p 51.00p 79554
08/03/2010 50.00p 51.75p 50.00p 50.50p 28727
05/03/2010 50.00p 51.00p 50.00p 51.00p 304426
04/03/2010 50.00p 50.75p 50.00p 50.75p 38000
03/03/2010 50.00p 50.15p 50.00p 50.00p 41536
02/03/2010 51.50p 51.50p 50.10p 50.75p 35431
01/03/2010 52.50p 52.50p 50.00p 51.50p 26893
26/02/2010 52.50p 52.50p 50.00p 50.50p 40568
25/02/2010 52.50p 52.50p 51.25p 51.25p 225
24/02/2010 52.50p 52.50p 50.00p 51.50p 99183
23/02/2010 51.50p 52.00p 50.50p 50.75p 253811
22/02/2010 51.00p 51.00p 50.50p 51.00p 28151
19/02/2010 51.25p 51.25p 51.25p 51.25p 92
18/02/2010 51.50p 51.50p 50.50p 51.50p 7475
17/02/2010 51.25p 51.25p 50.60p 51.00p 1000
16/02/2010 51.25p 51.25p 50.55p 51.25p 37528
15/02/2010 51.00p 51.00p 50.60p 51.00p 2845
12/02/2010 52.75p 52.75p 50.60p 51.50p 37017
11/02/2010 52.25p 53.50p 50.60p 51.00p 30936
10/02/2010 52.25p 52.25p 50.50p 51.00p 217453
09/02/2010 52.50p 52.50p 50.85p 52.50p 37977
08/02/2010 51.50p 51.75p 50.75p 51.75p 119922
05/02/2010 53.00p 53.45p 50.60p 52.50p 106444
04/02/2010 53.75p 53.75p 52.00p 52.00p 83221
03/02/2010 53.25p 54.50p 53.00p 54.50p 78896
02/02/2010 52.50p 52.50p 51.00p 52.50p 78892
01/02/2010 51.75p 51.75p 51.00p 51.75p 172500
29/01/2010 53.75p 53.75p 51.75p 51.75p 5000
28/01/2010 53.75p 53.75p 53.75p 53.75p 5000
27/01/2010 52.00p 53.25p 50.25p 53.25p 101929
26/01/2010 50.00p 51.75p 49.70p 51.75p 84493
25/01/2010 52.00p 52.00p 50.00p 52.00p 184304
22/01/2010 53.00p 53.00p 50.00p 51.75p 14809
21/01/2010 52.75p 52.75p 49.83p 51.25p 3987
20/01/2010 52.00p 52.50p 49.43p 51.00p 74171
19/01/2010 49.25p 50.90p 49.25p 50.25p 37061
18/01/2010 50.50p 50.50p 48.68p 50.25p 71435
15/01/2010 50.50p 50.50p 49.25p 50.50p 14870
14/01/2010 51.00p 51.00p 49.25p 50.50p 194827
13/01/2010 50.50p 52.25p 48.94p 51.00p 128849
12/01/2010 51.50p 52.50p 49.05p 52.50p 78061
11/01/2010 51.50p 51.50p 50.50p 50.50p 8099
08/01/2010 51.50p 51.50p 49.50p 50.50p 340006
07/01/2010 50.50p 51.00p 50.50p 51.00p 76040
06/01/2010 51.00p 51.00p 49.60p 51.00p 50772
05/01/2010 49.50p 49.80p 49.50p 49.50p 82198
04/01/2010 52.00p 52.00p 50.00p 52.00p 43391
31/12/2009 52.50p 52.50p 49.00p 52.00p 114737
30/12/2009 50.00p 52.00p 48.00p 52.00p 106099
29/12/2009 51.25p 51.25p 49.00p 50.00p 30993
24/12/2009 50.00p 50.00p 49.00p 50.00p 47155
23/12/2009 51.25p 51.25p 49.00p 50.00p 340708
22/12/2009 50.00p 50.00p 50.00p 50.00p 242349
21/12/2009 50.00p 54.00p 49.00p 50.00p 280025
18/12/2009 49.50p 51.00p 49.00p 51.00p 2065610
17/12/2009 48.00p 50.00p 47.25p 50.00p 620898
16/12/2009 46.00p 50.00p 45.00p 50.00p 1170939
15/12/2009 45.00p 45.00p 43.50p 45.00p 305778
14/12/2009 45.00p 45.00p 43.50p 45.00p 944232
11/12/2009 44.50p 44.75p 43.00p 44.25p 587829
10/12/2009 43.50p 44.00p 42.75p 44.00p 1097293
09/12/2009 42.00p 43.50p 41.50p 42.25p 77583
08/12/2009 43.00p 43.00p 42.36p 42.75p 14856
07/12/2009 43.00p 44.00p 43.00p 43.50p 36128
04/12/2009 43.00p 43.75p 43.00p 43.50p 54973
03/12/2009 43.00p 43.36p 43.00p 43.00p 63350
02/12/2009 42.25p 43.00p 41.61p 43.00p 36114
01/12/2009 43.00p 43.00p 42.00p 42.25p 63653
30/11/2009 41.50p 41.50p 41.10p 41.50p 4496
27/11/2009 41.00p 42.00p 41.00p 41.50p 27838
26/11/2009 42.00p 42.00p 41.00p 41.00p 87462
25/11/2009 41.50p 42.00p 41.00p 41.50p 66678
24/11/2009 42.25p 42.25p 41.50p 41.75p 50000
23/11/2009 42.25p 42.50p 42.00p 42.25p 159099
20/11/2009 42.00p 42.00p 41.75p 41.75p 240000
19/11/2009 42.00p 42.78p 42.00p 42.50p 345238
18/11/2009 42.25p 42.50p 42.25p 42.25p 158315
17/11/2009 42.50p 42.75p 42.25p 42.75p 331899
16/11/2009 43.00p 43.00p 42.50p 42.75p 386590
13/11/2009 43.00p 43.78p 43.00p 43.00p 406694
12/11/2009 44.00p 46.00p 44.00p 44.25p 40178
11/11/2009 45.75p 47.00p 45.25p 45.25p 69841
10/11/2009 46.50p 47.00p 45.50p 46.00p 20856
09/11/2009 45.00p 46.00p 45.00p 46.00p 33057
06/11/2009 44.00p 44.50p 43.00p 44.50p 212030
05/11/2009 43.00p 43.25p 43.00p 43.25p 0
04/11/2009 41.25p 43.50p 41.25p 43.00p 379437
03/11/2009 41.25p 43.25p 41.25p 42.25p 92923
02/11/2009 40.00p 40.25p 40.00p 40.25p 196870
30/10/2009 40.00p 40.00p 39.50p 39.50p 104281
29/10/2009 42.00p 42.00p 38.50p 40.00p 946799
28/10/2009 42.50p 43.50p 42.00p 42.25p 244952
27/10/2009 44.00p 45.00p 43.00p 43.00p 649083
26/10/2009 44.00p 45.50p 44.00p 44.25p 269154
23/10/2009 45.50p 45.50p 44.00p 44.00p 1102738
22/10/2009 46.50p 46.50p 46.00p 46.00p 763806
21/10/2009 47.50p 48.00p 47.00p 47.00p 109419
20/10/2009 48.00p 48.00p 47.25p 47.25p 92856
19/10/2009 47.50p 48.75p 47.25p 48.00p 276095
16/10/2009 48.00p 48.50p 48.00p 48.50p 69299
15/10/2009 50.00p 50.00p 48.75p 49.50p 158185
14/10/2009 49.25p 49.25p 49.00p 49.00p 35000
13/10/2009 50.25p 50.25p 49.25p 49.25p 213004
12/10/2009 49.75p 49.75p 49.00p 49.00p 90119
09/10/2009 50.00p 50.00p 49.25p 49.50p 63932
08/10/2009 49.00p 49.00p 49.00p 49.00p 26920
07/10/2009 49.25p 49.25p 49.00p 49.00p 199902
06/10/2009 50.00p 50.00p 49.25p 49.25p 57639
05/10/2009 49.25p 49.25p 49.25p 49.25p 539
02/10/2009 48.50p 50.00p 48.50p 49.25p 99525
01/10/2009 48.75p 49.75p 48.75p 49.75p 39974
30/09/2009 49.00p 50.00p 48.75p 50.00p 1027407
29/09/2009 49.00p 51.25p 49.00p 51.25p 1933535
28/09/2009 48.25p 48.25p 48.00p 48.00p 12633
25/09/2009 49.00p 49.00p 48.25p 48.25p 56608
24/09/2009 47.25p 48.00p 47.25p 48.00p 18773
23/09/2009 48.00p 48.25p 48.00p 48.25p 22863
22/09/2009 48.50p 48.50p 48.50p 48.50p 0
21/09/2009 49.00p 49.00p 48.50p 48.50p 97148

*Close Price adjusted for both dividends and splits