LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
23/12/2020 31.20p 31.20p 28.60p 29.00p 176494
22/12/2020 31.20p 31.50p 31.00p 31.50p 11133
21/12/2020 31.40p 31.40p 31.20p 31.20p 2000
18/12/2020 31.20p 31.10p 31.00p 31.10p 9975
17/12/2020 31.20p 32.46p 31.10p 31.10p 10821
16/12/2020 31.00p 31.30p 31.00p 31.30p 12835
15/12/2020 31.20p 31.85p 31.20p 31.60p 5676
14/12/2020 31.60p 32.53p 31.70p 31.70p 27009
11/12/2020 31.60p 33.80p 31.40p 32.50p 14642
10/12/2020 33.40p 33.95p 32.70p 32.70p 92
09/12/2020 33.40p 32.70p 32.70p 32.70p 0
08/12/2020 33.40p 32.70p 31.85p 32.70p 1565
07/12/2020 33.40p 32.70p 31.40p 32.70p 0
04/12/2020 33.40p 34.00p 31.40p 31.40p 23916
03/12/2020 32.80p 31.20p 30.52p 31.20p 1754
02/12/2020 32.80p 31.40p 30.56p 31.40p 17286
01/12/2020 32.80p 32.80p 30.78p 31.50p 80375
30/11/2020 32.80p 33.40p 31.30p 31.30p 6458
27/11/2020 32.80p 31.20p 31.10p 31.20p 0
26/11/2020 32.80p 31.10p 29.20p 31.10p 707
25/11/2020 32.80p 32.80p 30.00p 31.00p 5312
24/11/2020 32.20p 30.90p 29.50p 30.90p 4469
23/11/2020 32.20p 32.60p 30.70p 30.70p 18398
20/11/2020 30.00p 30.10p 29.44p 30.10p 2454
19/11/2020 30.00p 30.00p 30.00p 30.00p 40000
18/11/2020 30.00p 30.00p 29.90p 30.00p 0
17/11/2020 30.00p 30.00p 28.50p 29.90p 40276
16/11/2020 30.60p 30.70p 28.45p 29.90p 24290
13/11/2020 30.60p 30.64p 29.90p 29.90p 7500
12/11/2020 30.60p 30.70p 29.90p 29.90p 3081
10/11/2020 29.20p 30.50p 29.10p 29.10p 76
09/11/2020 29.20p 30.20p 28.40p 30.20p 49433
06/11/2020 28.20p 28.50p 28.40p 28.50p 207
05/11/2020 28.20p 28.60p 28.50p 28.50p 0
04/11/2020 28.20p 28.60p 28.40p 28.60p 2513
03/11/2020 28.20p 28.60p 28.40p 28.60p 2105
02/11/2020 28.20p 28.30p 28.02p 28.30p 978
30/10/2020 28.20p 28.60p 28.40p 28.40p 0
29/10/2020 28.20p 28.60p 28.50p 28.60p 45000
28/10/2020 28.20p 29.62p 28.50p 28.50p 39929
27/10/2020 28.20p 28.70p 28.70p 28.70p 0
26/10/2020 28.20p 28.70p 28.36p 28.70p 2400
23/10/2020 28.20p 28.70p 28.35p 28.70p 3104
22/10/2020 28.20p 29.65p 28.70p 28.70p 3313
21/10/2020 28.20p 28.70p 28.70p 28.70p 0
20/10/2020 28.20p 28.70p 28.70p 28.70p 0
19/10/2020 28.20p 29.70p 28.70p 28.70p 8375
16/10/2020 28.20p 29.73p 28.25p 28.70p 10651
15/10/2020 28.20p 28.70p 28.25p 28.70p 1640
14/10/2020 28.20p 28.70p 28.50p 28.50p 0
13/10/2020 28.20p 28.70p 28.20p 28.70p 11197
12/10/2020 28.20p 28.40p 27.57p 28.40p 13000
09/10/2020 28.20p 28.99p 27.70p 27.70p 16314
08/10/2020 27.80p 27.70p 27.70p 27.70p 0
07/10/2020 27.80p 29.40p 27.20p 27.70p 50604
06/10/2020 29.00p 28.70p 28.50p 28.70p 10000
05/10/2020 29.00p 29.10p 29.00p 29.10p 20000
02/10/2020 30.00p 29.87p 29.70p 29.70p 645
01/10/2020 30.00p 29.70p 29.50p 29.70p 41954
30/09/2020 30.00p 29.50p 29.50p 29.50p 40450
29/09/2020 30.00p 29.50p 29.50p 29.50p 1450
28/09/2020 30.00p 29.50p 29.40p 29.50p 0
25/09/2020 30.00p 29.70p 29.40p 29.40p 0
24/09/2020 30.00p 30.00p 29.70p 29.70p 7500
23/09/2020 30.00p 30.20p 30.20p 30.20p 0
22/09/2020 30.00p 30.20p 30.02p 30.20p 342
21/09/2020 30.00p 30.70p 30.20p 30.20p 0
18/09/2020 30.00p 30.70p 30.00p 30.70p 30637
17/09/2020 31.20p 30.70p 30.23p 30.70p 12193
16/09/2020 31.20p 30.70p 30.23p 30.70p 12903
15/09/2020 31.20p 30.70p 30.70p 30.70p 0
14/09/2020 31.20p 32.98p 30.23p 30.70p 10318
11/09/2020 31.20p 30.70p 30.70p 30.70p 0
10/09/2020 31.20p 33.00p 30.70p 30.70p 70
09/09/2020 31.20p 30.70p 30.03p 30.70p 1855
08/09/2020 31.20p 30.70p 30.00p 30.70p 1900
07/09/2020 31.20p 30.70p 30.70p 30.70p 23450
04/09/2020 31.20p 31.21p 30.70p 30.70p 36487
03/09/2020 34.00p 32.00p 31.20p 32.00p 10636
02/09/2020 34.00p 32.00p 31.23p 32.00p 14000
01/09/2020 34.00p 32.50p 31.60p 32.50p 20000
31/08/2020 34.00p 33.50p 33.00p 33.50p 9161
28/08/2020 34.00p 33.50p 33.00p 33.50p 9161
27/08/2020 34.00p 33.50p 33.50p 33.50p 0
26/08/2020 34.00p 33.50p 33.00p 33.50p 14000
25/08/2020 34.00p 33.50p 32.50p 33.50p 0
24/08/2020 34.00p 33.50p 32.50p 32.50p 0
21/08/2020 34.00p 33.50p 33.50p 33.50p 0
20/08/2020 34.00p 34.00p 33.50p 33.50p 822
19/08/2020 33.00p 33.50p 33.00p 33.50p 36119
18/08/2020 34.00p 33.60p 33.01p 33.60p 93516
17/08/2020 34.00p 34.00p 33.00p 33.50p 94999
14/08/2020 33.00p 34.00p 31.74p 33.50p 77846
13/08/2020 34.00p 31.60p 31.14p 31.60p 15195
12/08/2020 34.00p 34.00p 31.00p 32.10p 34626
11/08/2020 34.00p 32.10p 32.10p 32.10p 0
10/08/2020 34.00p 32.10p 31.00p 32.10p 10000
07/08/2020 34.00p 32.10p 31.00p 32.10p 7000
06/08/2020 34.00p 32.10p 30.44p 32.10p 29559
05/08/2020 34.00p 34.00p 30.81p 32.10p 7976
04/08/2020 33.80p 34.00p 32.10p 32.10p 68666
03/08/2020 30.60p 32.10p 32.00p 32.10p 0
31/07/2020 30.60p 32.10p 32.00p 32.00p 1000
30/07/2020 30.60p 32.10p 30.62p 32.10p 4303
29/07/2020 30.60p 32.10p 30.61p 32.10p 8782
28/07/2020 30.60p 32.98p 30.60p 32.10p 29282
27/07/2020 30.60p 33.04p 30.51p 32.10p 54376
24/07/2020 30.60p 30.60p 30.40p 30.40p 91325
23/07/2020 30.80p 32.10p 30.70p 32.10p 6000
22/07/2020 30.80p 30.81p 30.40p 30.70p 45797
21/07/2020 30.80p 32.40p 30.80p 32.40p 7499
20/07/2020 30.80p 32.40p 30.80p 32.40p 17499
17/07/2020 30.80p 32.40p 32.40p 32.40p 0
16/07/2020 30.80p 32.40p 32.30p 32.40p 0
15/07/2020 30.80p 32.30p 30.84p 32.30p 19000
14/07/2020 30.80p 32.20p 32.20p 32.20p 0
13/07/2020 30.80p 32.20p 30.80p 32.20p 788
10/07/2020 30.80p 32.20p 30.81p 32.20p 11970
09/07/2020 30.80p 32.30p 30.80p 32.30p 2429
08/07/2020 31.60p 32.20p 30.91p 32.20p 12439
07/07/2020 31.60p 32.40p 30.83p 32.40p 14499
06/07/2020 33.80p 32.80p 32.70p 32.70p 0
03/07/2020 33.80p 32.80p 32.80p 32.80p 0
02/07/2020 33.80p 32.80p 31.62p 32.80p 10000
01/07/2020 33.80p 32.80p 31.62p 32.80p 16824
30/06/2020 33.80p 32.80p 32.70p 32.80p 0
29/06/2020 33.80p 32.70p 31.62p 32.70p 7644
26/06/2020 33.80p 32.70p 32.60p 32.60p 0
25/06/2020 33.80p 32.80p 32.70p 32.70p 20000
24/06/2020 33.80p 32.80p 31.62p 32.80p 10000
23/06/2020 33.80p 32.99p 32.80p 32.80p 15000
22/06/2020 33.80p 32.80p 31.90p 32.70p 11524
19/06/2020 33.80p 32.00p 31.90p 31.90p 0
18/06/2020 33.80p 32.10p 32.00p 32.00p 10000
17/06/2020 33.80p 33.00p 31.90p 31.90p 22151
16/06/2020 33.80p 33.00p 32.60p 33.00p 0
15/06/2020 33.80p 32.80p 32.60p 32.60p 0
12/06/2020 33.80p 33.10p 32.80p 32.80p 0
11/06/2020 33.80p 33.10p 32.30p 33.10p 13561
10/06/2020 33.80p 33.80p 32.99p 33.40p 8802
09/06/2020 33.00p 32.99p 32.90p 32.90p 7500
08/06/2020 33.00p 33.30p 32.90p 33.30p 0
05/06/2020 33.00p 32.90p 32.87p 32.90p 26500
04/06/2020 33.00p 33.40p 32.89p 33.40p 19000
03/06/2020 33.00p 33.00p 32.80p 32.80p 67459
02/06/2020 33.20p 35.10p 33.50p 33.50p 24000
01/06/2020 33.20p 35.10p 35.10p 35.10p 0
01/06/2020 33.20p 35.10p 35.10p 35.10p 0
01/06/2020 33.20p 35.10p 35.10p 35.10p 0
28/05/2020 33.20p 33.20p 33.00p 33.00p 5015
27/05/2020 37.20p 35.10p 33.55p 35.10p 4000
26/05/2020 37.20p 35.20p 33.55p 35.20p 13149
25/05/2020 37.20p 35.10p 35.10p 35.10p 27000
22/05/2020 37.20p 35.10p 35.10p 35.10p 27000
21/05/2020 37.20p 35.10p 35.10p 35.10p 0
20/05/2020 37.20p 37.20p 33.20p 35.10p 11000
19/05/2020 33.80p 35.10p 35.10p 35.10p 54712
18/05/2020 33.80p 35.10p 33.20p 35.10p 6500
15/05/2020 33.80p 34.00p 33.14p 33.80p 86572
14/05/2020 35.20p 34.80p 34.00p 34.00p 0
13/05/2020 35.20p 35.38p 33.79p 34.80p 120643
12/05/2020 33.20p 34.70p 33.20p 34.70p 479
11/05/2020 33.20p 34.70p 33.89p 34.70p 3321
08/05/2020 33.20p 34.60p 34.60p 34.60p 0
07/05/2020 33.20p 34.60p 34.60p 34.60p 0
06/05/2020 33.20p 34.60p 33.20p 34.60p 4568
05/05/2020 34.80p 34.60p 34.09p 34.60p 9672
04/05/2020 34.80p 35.00p 33.55p 34.90p 24507
01/05/2020 33.20p 34.90p 33.50p 34.90p 18244
30/04/2020 33.20p 34.90p 33.20p 34.90p 59907
29/04/2020 33.20p 37.00p 32.50p 34.50p 60981
28/04/2020 29.20p 31.75p 31.10p 31.10p 20000
27/04/2020 29.20p 30.50p 29.20p 30.50p 9754
24/04/2020 31.20p 30.50p 30.10p 30.50p 5570
23/04/2020 31.20p 31.40p 30.40p 30.40p 3184
22/04/2020 31.20p 31.40p 30.40p 30.40p 4712
21/04/2020 31.20p 31.41p 29.48p 30.50p 6200
20/04/2020 31.20p 31.00p 30.50p 30.50p 9011
17/04/2020 31.20p 30.00p 29.38p 30.00p 243606
16/04/2020 31.20p 31.20p 29.80p 29.80p 2500
15/04/2020 30.00p 30.40p 28.20p 29.30p 30808
14/04/2020 25.20p 28.50p 28.48p 28.50p 6000
09/04/2020 25.20p 28.50p 27.90p 28.50p 0
08/04/2020 25.20p 30.00p 27.90p 27.90p 9451
07/04/2020 25.20p 28.80p 25.20p 28.80p 268776
06/04/2020 24.00p 24.78p 22.98p 23.50p 5088
03/04/2020 24.00p 25.99p 22.80p 23.50p 82862
02/04/2020 24.20p 25.86p 24.00p 25.40p 39515
01/04/2020 24.40p 25.40p 24.15p 25.40p 122277
31/03/2020 25.00p 27.00p 25.00p 25.40p 110205
30/03/2020 23.20p 23.30p 23.00p 23.30p 0
27/03/2020 23.20p 23.00p 21.80p 23.00p 42771
26/03/2020 23.20p 22.90p 22.14p 22.90p 11862
25/03/2020 23.20p 23.80p 22.80p 22.80p 31237
24/03/2020 23.20p 22.70p 22.22p 22.70p 1727
23/03/2020 23.20p 24.00p 23.00p 23.00p 16666
20/03/2020 25.20p 26.20p 26.20p 26.20p 0
19/03/2020 25.20p 27.38p 24.80p 26.20p 61644
18/03/2020 28.00p 28.00p 26.24p 26.60p 47108
17/03/2020 26.00p 28.60p 25.80p 27.50p 38192

*Close Price adjusted for both dividends and splits