LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/10/2021 32.00p 34.00p 34.00p 34.00p 0
01/10/2021 32.00p 34.00p 32.01p 34.00p 893
30/09/2021 32.00p 34.00p 34.00p 34.00p 0
29/09/2021 32.00p 34.00p 34.00p 34.00p 0
28/09/2021 32.00p 34.00p 32.00p 34.00p 30
27/09/2021 33.00p 34.00p 34.00p 34.00p 0
24/09/2021 33.00p 34.30p 34.00p 34.00p 6000
23/09/2021 33.00p 34.00p 34.00p 34.00p 0
22/09/2021 33.00p 34.00p 33.00p 34.00p 11892
21/09/2021 33.00p 35.00p 35.00p 35.00p 0
20/09/2021 33.00p 35.00p 32.00p 35.00p 976000
17/09/2021 33.00p 35.00p 33.00p 35.00p 1302
16/09/2021 33.00p 35.30p 33.00p 34.00p 5105
15/09/2021 33.00p 35.00p 33.00p 35.00p 1398
14/09/2021 35.00p 35.00p 35.00p 35.00p 4248
13/09/2021 33.00p 35.56p 33.00p 35.00p 9558
10/09/2021 33.20p 35.20p 33.24p 35.20p 2364
09/09/2021 33.20p 35.20p 33.24p 35.20p 1539
08/09/2021 33.20p 35.90p 35.10p 35.10p 740
07/09/2021 33.20p 35.40p 35.20p 35.40p 0
06/09/2021 33.20p 35.20p 35.20p 35.20p 0
03/09/2021 33.20p 35.90p 35.20p 35.20p 58
02/09/2021 33.20p 35.20p 35.20p 35.20p 0
01/09/2021 33.20p 35.20p 35.20p 35.20p 0
31/08/2021 33.20p 35.20p 35.20p 35.20p 0
30/08/2021 33.20p 35.20p 33.20p 35.20p 1279
27/08/2021 33.20p 35.20p 33.20p 35.20p 1279
26/08/2021 37.00p 36.10p 36.10p 36.10p 0
25/08/2021 37.00p 36.10p 35.20p 36.10p 0
24/08/2021 37.00p 35.20p 34.22p 35.20p 230813
23/08/2021 37.00p 36.00p 36.00p 36.00p 0
20/08/2021 37.00p 36.00p 36.00p 36.00p 0
19/08/2021 37.00p 36.00p 36.00p 36.00p 0
18/08/2021 37.00p 36.00p 34.44p 36.00p 647
17/08/2021 37.00p 36.00p 36.00p 36.00p 0
16/08/2021 37.00p 36.00p 36.00p 36.00p 0
13/08/2021 37.00p 36.00p 35.21p 36.00p 140
12/08/2021 37.00p 37.87p 36.00p 36.00p 15000
11/08/2021 37.00p 36.00p 36.00p 36.00p 0
10/08/2021 37.00p 36.00p 36.00p 36.00p 0
09/08/2021 37.00p 36.00p 35.16p 36.00p 3853
06/08/2021 37.00p 37.92p 35.12p 36.00p 9575
05/08/2021 37.00p 37.01p 35.00p 36.00p 55891
04/08/2021 37.00p 37.50p 36.99p 37.50p 26870
03/08/2021 33.20p 37.00p 36.00p 36.00p 10000
02/08/2021 33.20p 35.00p 33.75p 35.00p 13012
30/07/2021 33.20p 35.00p 33.71p 35.00p 2500
29/07/2021 33.20p 35.00p 33.62p 35.00p 91
28/07/2021 33.20p 35.00p 33.58p 35.00p 12430
27/07/2021 33.20p 35.00p 35.00p 35.00p 0
26/07/2021 33.20p 35.00p 33.55p 35.00p 9610
23/07/2021 33.20p 35.50p 35.00p 35.50p 0
22/07/2021 33.20p 35.00p 35.00p 35.00p 0
21/07/2021 33.20p 35.00p 33.12p 35.00p 3048
20/07/2021 33.20p 35.00p 33.20p 35.00p 1927
19/07/2021 33.20p 35.00p 33.20p 35.00p 1927
16/07/2021 36.00p 35.00p 35.00p 35.00p 0
15/07/2021 36.00p 35.00p 35.00p 35.00p 0
14/07/2021 36.00p 35.00p 35.00p 35.00p 0
13/07/2021 36.00p 35.00p 33.08p 35.00p 1166
12/07/2021 36.00p 36.00p 35.00p 35.00p 8
09/07/2021 36.00p 35.00p 35.00p 35.00p 0
08/07/2021 36.00p 35.00p 35.00p 35.00p 0
07/07/2021 36.00p 35.00p 33.62p 35.00p 850
06/07/2021 36.00p 35.00p 35.00p 35.00p 0
05/07/2021 36.00p 35.00p 35.00p 35.00p 0
02/07/2021 36.00p 35.00p 35.00p 35.00p 0
01/07/2021 36.00p 35.00p 35.00p 35.00p 0
30/06/2021 36.00p 35.00p 35.00p 35.00p 0
29/06/2021 36.00p 36.00p 35.00p 35.00p 3
28/06/2021 35.00p 35.00p 33.62p 35.00p 1750
25/06/2021 34.00p 35.00p 33.99p 35.00p 15123
24/06/2021 36.80p 35.50p 34.33p 35.50p 445
23/06/2021 36.80p 35.50p 34.76p 35.50p 2210
22/06/2021 36.80p 36.80p 34.51p 35.40p 9068
21/06/2021 35.00p 35.78p 34.25p 35.00p 31384
18/06/2021 35.00p 35.00p 34.90p 35.00p 0
17/06/2021 35.00p 35.00p 34.90p 34.90p 0
16/06/2021 35.00p 35.00p 34.24p 35.00p 2905
15/06/2021 35.00p 35.02p 35.00p 35.00p 653
14/06/2021 35.00p 34.50p 34.25p 34.50p 16000
11/06/2021 35.00p 35.00p 33.50p 33.50p 211
10/06/2021 32.00p 33.50p 33.50p 33.50p 0
09/06/2021 32.00p 33.50p 33.50p 33.50p 0
08/06/2021 32.00p 33.73p 32.00p 33.50p 16031
07/06/2021 35.00p 35.00p 34.00p 34.00p 458
04/06/2021 34.00p 34.97p 33.50p 33.50p 2814
03/06/2021 34.00p 33.50p 33.50p 33.50p 0
02/06/2021 34.00p 33.53p 33.50p 33.50p 7972
01/06/2021 34.00p 34.00p 34.00p 34.00p 0
31/05/2021 34.00p 34.00p 33.50p 34.00p 9914
28/05/2021 34.00p 34.00p 33.50p 34.00p 9914
27/05/2021 34.00p 34.00p 32.00p 34.00p 98532
26/05/2021 33.00p 33.99p 32.50p 32.50p 37799
25/05/2021 29.20p 31.80p 30.90p 31.80p 0
24/05/2021 29.20p 30.90p 29.20p 30.90p 9756
21/05/2021 32.80p 31.10p 31.10p 31.10p 0
20/05/2021 32.80p 31.10p 31.10p 31.10p 0
19/05/2021 32.80p 31.10p 29.89p 31.10p 2957
18/05/2021 32.80p 32.80p 29.88p 31.10p 56660
17/05/2021 29.20p 32.00p 29.20p 31.10p 44505
14/05/2021 30.00p 32.00p 30.90p 30.90p 140
13/05/2021 30.00p 31.10p 31.10p 31.00p 0
12/05/2021 30.00p 32.01p 31.10p 31.10p 20000
11/05/2021 30.00p 32.00p 29.00p 31.10p 43463
10/05/2021 32.00p 31.90p 30.01p 31.90p 12050
07/05/2021 32.00p 32.00p 30.50p 32.00p 42500
06/05/2021 32.00p 32.00p 30.01p 32.00p 10204
05/05/2021 32.00p 32.00p 32.00p 32.00p 5000
04/05/2021 32.00p 32.00p 29.95p 32.00p 39890
03/05/2021 32.00p 33.00p 32.52p 33.00p 5000
30/04/2021 32.00p 33.00p 32.52p 33.00p 5000
29/04/2021 32.00p 33.00p 31.04p 33.00p 9000
28/04/2021 32.00p 33.00p 33.00p 33.00p 0
27/04/2021 32.00p 33.00p 33.00p 33.00p 0
26/04/2021 32.00p 33.00p 32.90p 33.00p 0
23/04/2021 32.00p 33.00p 30.53p 32.90p 44034
22/04/2021 37.80p 33.50p 33.50p 33.50p 0
21/04/2021 37.80p 33.50p 33.50p 33.50p 0
20/04/2021 37.80p 33.50p 33.50p 33.50p 0
19/04/2021 37.80p 35.00p 33.50p 33.50p 0
16/04/2021 37.80p 35.00p 33.00p 35.00p 3894
15/04/2021 37.80p 35.00p 35.00p 35.00p 0
14/04/2021 37.80p 35.00p 33.90p 35.00p 0
13/04/2021 37.80p 35.00p 33.90p 33.90p 0
12/04/2021 37.80p 35.00p 34.52p 35.00p 139
09/04/2021 37.80p 35.00p 33.90p 35.00p 0
08/04/2021 37.80p 35.80p 33.90p 33.90p 0
07/04/2021 37.80p 35.80p 34.50p 35.80p 0
06/04/2021 37.80p 35.80p 34.50p 34.50p 25000
02/04/2021 37.80p 37.80p 35.80p 35.80p 0
01/04/2021 37.80p 37.80p 35.80p 35.80p 0
31/03/2021 37.80p 37.80p 33.80p 37.80p 5899
30/03/2021 33.80p 36.80p 34.01p 35.80p 15000
29/03/2021 33.80p 35.80p 33.80p 35.80p 3353
26/03/2021 34.40p 35.80p 34.40p 35.80p 4563
25/03/2021 35.60p 36.10p 34.80p 36.10p 0
24/03/2021 35.60p 34.80p 34.47p 34.80p 2633
23/03/2021 35.60p 36.10p 34.44p 36.10p 5000
22/03/2021 35.60p 36.10p 36.10p 36.10p 0
19/03/2021 35.60p 36.10p 34.77p 36.10p 10042
18/03/2021 35.60p 36.30p 35.10p 36.30p 17010
17/03/2021 37.80p 37.80p 36.10p 36.10p 849
16/03/2021 34.60p 36.10p 34.60p 36.10p 15749
15/03/2021 36.00p 36.20p 35.50p 36.20p 5000
12/03/2021 36.00p 37.97p 34.75p 36.20p 12357
11/03/2021 36.00p 37.00p 35.51p 37.00p 1095
10/03/2021 34.40p 36.60p 35.23p 36.60p 3973
09/03/2021 34.40p 36.33p 34.40p 36.00p 27200
08/03/2021 35.00p 36.00p 34.20p 36.00p 23075
05/03/2021 34.00p 34.33p 33.00p 33.00p 18323
04/03/2021 35.00p 35.00p 32.20p 33.00p 16872
03/03/2021 31.40p 34.00p 33.60p 33.60p 0
02/03/2021 31.40p 34.00p 31.40p 34.00p 53170
01/03/2021 33.60p 33.60p 32.60p 32.60p 14880
26/02/2021 33.60p 33.60p 32.30p 32.30p 8282
25/02/2021 31.20p 32.30p 32.30p 32.30p 0
24/02/2021 31.20p 32.30p 32.26p 32.30p 200
23/02/2021 31.20p 32.40p 32.19p 32.40p 53181
22/02/2021 31.20p 32.40p 32.30p 32.40p 0
19/02/2021 31.20p 33.55p 32.30p 32.30p 202
18/02/2021 31.20p 33.00p 32.30p 33.00p 0
17/02/2021 31.20p 33.60p 31.20p 32.30p 6621
16/02/2021 33.40p 33.40p 32.00p 32.30p 21041
15/02/2021 33.20p 33.40p 32.20p 32.20p 17845
12/02/2021 32.80p 33.00p 32.20p 32.20p 0
11/02/2021 32.80p 33.00p 31.82p 33.00p 4000
10/02/2021 32.80p 32.73p 30.32p 32.20p 648
09/02/2021 32.80p 31.10p 31.10p 31.10p 0
08/02/2021 32.80p 31.10p 30.32p 31.10p 5184
05/02/2021 32.80p 31.50p 30.70p 31.50p 0
04/02/2021 32.80p 32.80p 30.70p 30.70p 3494
03/02/2021 29.00p 30.70p 29.00p 30.70p 4
02/02/2021 29.00p 29.80p 29.70p 29.70p 0
01/02/2021 29.00p 30.50p 29.80p 29.80p 0
29/01/2021 29.00p 30.50p 29.70p 30.50p 0
28/01/2021 29.00p 29.70p 29.00p 29.70p 4500
27/01/2021 28.60p 29.40p 28.60p 29.40p 2861
26/01/2021 29.00p 29.30p 29.00p 29.30p 455
25/01/2021 31.00p 30.50p 29.00p 30.50p 33465
22/01/2021 31.00p 32.00p 30.40p 30.40p 41000
21/01/2021 28.60p 30.00p 28.00p 30.00p 126088
20/01/2021 28.80p 32.00p 28.80p 30.20p 22520
19/01/2021 32.20p 30.30p 30.20p 30.20p 0
18/01/2021 32.20p 31.10p 30.30p 30.30p 0
15/01/2021 32.20p 32.20p 31.10p 31.10p 5024
14/01/2021 32.20p 32.20p 30.60p 30.60p 8000
13/01/2021 32.00p 31.00p 30.30p 31.00p 15000
12/01/2021 32.00p 30.30p 30.20p 30.20p 0
11/01/2021 32.00p 32.15p 30.30p 30.30p 111
08/01/2021 32.00p 30.20p 30.20p 30.20p 0
07/01/2021 32.00p 32.00p 30.20p 30.20p 20000
06/01/2021 29.60p 30.10p 29.00p 30.10p 14500
05/01/2021 29.60p 30.00p 29.60p 30.00p 13310
04/01/2021 31.00p 30.00p 29.60p 29.60p 25000
31/12/2020 31.00p 30.00p 28.24p 30.00p 877
30/12/2020 31.00p 28.70p 28.70p 28.70p 0
29/12/2020 31.00p 31.00p 28.70p 28.70p 28500
28/12/2020 31.20p 29.90p 28.04p 29.90p 3374
24/12/2020 31.20p 29.90p 28.04p 29.90p 3374

*Close Price adjusted for both dividends and splits