LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
04/06/2019 49.00p 50.75p 49.00p 50.75p 58126
03/06/2019 49.20p 52.50p 49.20p 50.85p 10610
31/05/2019 49.43p 52.34p 49.43p 50.85p 16709
30/05/2019 51.50p 51.98p 51.05p 51.05p 6000
29/05/2019 51.97p 51.97p 50.40p 50.40p 7469
28/05/2019 51.68p 51.68p 50.40p 50.40p 1234
24/05/2019 49.02p 50.40p 48.80p 50.40p 9635
23/05/2019 52.00p 52.00p 49.02p 50.40p 10965
22/05/2019 48.80p 50.40p 48.80p 50.40p 210
21/05/2019 48.80p 50.40p 48.80p 50.40p 7543
20/05/2019 49.02p 50.40p 49.02p 50.40p 6901
17/05/2019 48.80p 50.40p 48.80p 50.40p 10000
16/05/2019 48.80p 50.40p 50.40p 50.40p 0
15/05/2019 48.80p 50.40p 50.40p 50.40p 0
14/05/2019 48.80p 50.40p 48.80p 50.40p 3115
13/05/2019 52.00p 52.00p 50.40p 50.40p 208
10/05/2019 48.80p 50.50p 48.80p 50.50p 615
09/05/2019 49.15p 50.50p 49.15p 50.50p 7500
08/05/2019 50.40p 50.40p 50.40p 50.40p 0
07/05/2019 50.40p 50.40p 50.40p 50.40p 35000
03/05/2019 50.40p 50.40p 50.40p 50.40p 559
02/05/2019 49.63p 50.40p 48.83p 50.40p 6099
01/05/2019 49.65p 50.50p 50.40p 50.40p 0
30/04/2019 49.65p 50.50p 50.40p 50.50p 0
29/04/2019 49.65p 50.40p 49.65p 50.40p 265
26/04/2019 49.65p 50.40p 49.65p 50.40p 6413
25/04/2019 49.93p 50.40p 49.93p 50.40p 7428
24/04/2019 51.98p 51.98p 50.00p 50.80p 28538
23/04/2019 51.00p 51.00p 50.00p 50.70p 16813
18/04/2019 48.80p 50.30p 48.30p 50.30p 21160
17/04/2019 46.40p 47.02p 46.40p 46.40p 27715
16/04/2019 46.40p 47.60p 46.40p 47.60p 662
15/04/2019 48.80p 48.80p 47.80p 47.80p 11300
12/04/2019 48.80p 48.80p 47.70p 47.70p 210
11/04/2019 46.60p 47.70p 46.60p 47.70p 210
10/04/2019 48.80p 48.80p 47.70p 47.70p 1510
09/04/2019 46.40p 47.62p 46.40p 47.60p 71103
08/04/2019 46.40p 47.60p 46.40p 47.60p 27022
05/04/2019 47.90p 47.90p 47.90p 47.90p 7156
04/04/2019 47.07p 47.60p 47.07p 47.60p 153
03/04/2019 47.60p 47.60p 47.60p 47.60p 393
02/04/2019 47.60p 47.60p 47.60p 47.60p 7738
01/04/2019 47.14p 47.70p 47.14p 47.70p 1276
29/03/2019 47.07p 47.70p 47.07p 47.70p 719
28/03/2019 47.07p 47.60p 47.07p 47.60p 12330
27/03/2019 48.80p 47.70p 47.70p 47.70p 0
26/03/2019 48.80p 48.80p 47.07p 47.70p 6862
25/03/2019 48.80p 47.70p 47.60p 47.70p 141518
22/03/2019 48.80p 48.80p 47.17p 47.60p 115843
21/03/2019 45.60p 47.40p 47.30p 47.40p 0
20/03/2019 45.60p 47.30p 45.60p 47.30p 1363
19/03/2019 45.88p 47.00p 45.75p 47.00p 118116
18/03/2019 47.20p 46.60p 46.40p 46.60p 0
15/03/2019 47.20p 46.60p 46.40p 46.40p 0
14/03/2019 47.20p 47.80p 46.60p 46.60p 210
13/03/2019 45.80p 46.00p 44.85p 45.40p 75576
12/03/2019 47.80p 47.80p 44.90p 46.10p 6184
11/03/2019 44.60p 46.00p 44.60p 46.00p 99172
08/03/2019 46.00p 46.10p 46.10p 46.10p 0
07/03/2019 46.00p 46.10p 44.63p 46.10p 89000
06/03/2019 44.63p 46.10p 44.63p 46.10p 44000
05/03/2019 46.00p 46.10p 45.08p 46.10p 80362
04/03/2019 44.60p 46.10p 44.60p 46.10p 210
01/03/2019 47.60p 47.60p 46.10p 46.10p 210
28/02/2019 44.60p 46.00p 44.60p 46.00p 210
27/02/2019 45.71p 46.10p 46.10p 46.10p 0
26/02/2019 45.71p 46.20p 46.10p 46.10p 0
25/02/2019 45.71p 46.20p 45.71p 46.20p 41175
22/02/2019 47.60p 47.60p 46.30p 46.30p 158
21/02/2019 47.60p 47.60p 45.66p 46.30p 9528
20/02/2019 47.60p 47.60p 44.00p 45.80p 1337
19/02/2019 45.00p 45.80p 45.00p 45.80p 1506
18/02/2019 44.90p 45.80p 45.80p 45.80p 0
15/02/2019 44.90p 45.80p 44.90p 45.80p 15625
14/02/2019 45.80p 47.60p 45.80p 45.80p 210
13/02/2019 47.80p 47.80p 44.00p 44.00p 48361
12/02/2019 45.00p 46.30p 45.00p 46.30p 17900
11/02/2019 45.00p 46.30p 45.00p 46.30p 15000
08/02/2019 47.80p 47.80p 45.00p 46.40p 13397
07/02/2019 45.00p 46.40p 45.00p 46.40p 210
06/02/2019 48.00p 46.40p 46.40p 46.40p 0
05/02/2019 48.00p 48.00p 46.40p 46.40p 18211
04/02/2019 45.00p 47.52p 45.00p 46.40p 234
01/02/2019 47.80p 46.40p 46.40p 46.40p 0
31/01/2019 47.80p 47.80p 45.00p 46.40p 60964
30/01/2019 47.00p 47.70p 45.00p 46.50p 18783
29/01/2019 48.20p 48.20p 47.00p 47.60p 32210
28/01/2019 47.00p 47.60p 47.00p 47.60p 9287
25/01/2019 48.60p 47.80p 47.80p 47.80p 0
24/01/2019 48.60p 48.60p 47.80p 47.80p 211
23/01/2019 49.00p 49.00p 47.81p 47.90p 41166
22/01/2019 49.00p 50.00p 49.00p 50.00p 3212
21/01/2019 50.00p 49.50p 49.40p 49.50p 0
18/01/2019 50.00p 49.50p 49.40p 49.40p 0
17/01/2019 50.00p 50.00p 49.15p 49.50p 215
16/01/2019 49.00p 49.00p 49.00p 49.00p 1458
15/01/2019 49.50p 49.50p 49.50p 49.50p 4973
14/01/2019 49.20p 51.50p 48.40p 49.50p 39070
11/01/2019 51.50p 50.35p 50.35p 50.35p 0
10/01/2019 51.50p 51.50p 49.20p 50.35p 4297
09/01/2019 51.50p 51.50p 49.00p 49.00p 13987
08/01/2019 49.20p 50.35p 49.20p 50.35p 210
07/01/2019 51.50p 51.50p 49.54p 50.35p 4809
04/01/2019 51.50p 51.50p 49.20p 50.35p 2565
03/01/2019 52.00p 52.00p 49.20p 49.20p 5420
02/01/2019 49.20p 50.75p 49.20p 50.75p 210
31/12/2018 49.20p 50.35p 49.20p 50.35p 1884
28/12/2018 51.00p 51.00p 50.75p 50.75p 210
27/12/2018 50.50p 50.75p 50.50p 50.75p 13021
24/12/2018 53.00p 53.00p 51.50p 51.50p 60
21/12/2018 50.00p 51.75p 50.00p 51.75p 1884
20/12/2018 50.50p 51.50p 51.50p 51.50p 0
19/12/2018 50.50p 51.50p 51.50p 51.50p 0
18/12/2018 50.50p 51.50p 50.00p 51.50p 14231
17/12/2018 54.00p 54.00p 50.00p 52.00p 22394
14/12/2018 53.00p 53.00p 51.75p 51.75p 211
13/12/2018 50.50p 51.75p 50.50p 51.75p 1
12/12/2018 50.50p 52.25p 50.50p 52.25p 210
11/12/2018 54.50p 54.50p 50.50p 52.25p 7927
10/12/2018 51.29p 52.75p 51.29p 52.75p 14123
07/12/2018 55.00p 55.00p 51.00p 52.75p 14840
06/12/2018 52.00p 52.75p 52.00p 52.75p 75820
05/12/2018 51.50p 53.50p 51.50p 53.50p 14296
04/12/2018 55.00p 55.00p 52.00p 53.00p 60765
03/12/2018 51.44p 53.00p 51.44p 53.00p 1517
30/11/2018 52.20p 53.00p 52.20p 53.00p 6226
29/11/2018 50.00p 54.50p 50.00p 52.75p 5883
28/11/2018 53.60p 53.60p 52.00p 52.00p 0
27/11/2018 53.60p 53.60p 51.20p 52.00p 23560
26/11/2018 51.20p 52.00p 52.00p 52.00p 0
23/11/2018 51.20p 52.00p 51.20p 52.00p 1849
22/11/2018 54.00p 54.00p 50.00p 52.00p 420
21/11/2018 54.00p 54.00p 50.20p 52.00p 14018
20/11/2018 51.20p 52.00p 51.20p 52.00p 465
19/11/2018 53.50p 53.50p 50.20p 52.00p 1913
16/11/2018 50.60p 51.75p 50.60p 51.75p 8574
15/11/2018 52.00p 52.00p 50.00p 51.00p 56892
14/11/2018 50.10p 51.00p 51.00p 51.00p 0
13/11/2018 50.10p 51.00p 50.10p 51.00p 40000
12/11/2018 51.44p 51.44p 50.60p 50.60p 10000
09/11/2018 50.00p 51.00p 50.60p 50.60p 0
08/11/2018 50.00p 51.00p 50.00p 51.00p 1
07/11/2018 50.00p 51.00p 49.00p 51.00p 35815
06/11/2018 50.38p 51.00p 50.38p 51.00p 21000
05/11/2018 49.00p 50.50p 49.00p 50.50p 7362
02/11/2018 49.57p 50.50p 50.50p 50.50p 0
01/11/2018 49.57p 50.50p 49.57p 50.50p 1089
31/10/2018 52.00p 52.00p 49.57p 50.50p 35103
30/10/2018 48.45p 49.50p 48.45p 49.50p 1772
29/10/2018 50.00p 50.00p 49.25p 49.25p 12710
26/10/2018 48.10p 49.00p 48.10p 49.00p 12925
25/10/2018 48.10p 49.00p 48.10p 49.00p 10000
24/10/2018 48.24p 49.00p 48.24p 49.00p 10000
23/10/2018 48.24p 49.00p 48.24p 49.00p 25666
22/10/2018 50.00p 50.00p 49.00p 49.00p 32000
19/10/2018 48.60p 49.00p 48.60p 49.00p 398
18/10/2018 48.80p 49.50p 48.80p 49.00p 17108
17/10/2018 49.28p 50.40p 50.40p 50.40p 0
16/10/2018 49.28p 50.40p 50.40p 50.40p 0
15/10/2018 49.28p 50.40p 50.40p 50.40p 0
12/10/2018 49.28p 50.40p 50.40p 50.40p 0
11/10/2018 49.28p 50.40p 49.28p 50.40p 1016
10/10/2018 49.79p 50.60p 50.50p 50.50p 0
09/10/2018 49.79p 50.60p 49.79p 50.60p 28000
08/10/2018 49.79p 50.60p 49.79p 50.60p 1238
05/10/2018 49.20p 50.60p 50.60p 50.60p 0
04/10/2018 49.20p 50.60p 49.20p 50.60p 17624
03/10/2018 49.63p 50.50p 49.63p 50.50p 5986
02/10/2018 50.00p 51.00p 50.50p 50.50p 0
01/10/2018 50.00p 51.00p 49.62p 51.00p 18658
28/09/2018 50.50p 50.80p 50.60p 50.60p 0
27/09/2018 50.50p 50.80p 50.50p 50.80p 50000
26/09/2018 49.28p 50.60p 50.60p 50.60p 0
25/09/2018 49.28p 50.70p 50.60p 50.60p 0
24/09/2018 49.28p 50.70p 49.28p 50.70p 14217
21/09/2018 49.60p 50.60p 49.60p 50.60p 31291
20/09/2018 50.00p 51.00p 50.00p 51.00p 75200
19/09/2018 52.25p 52.25p 52.25p 52.25p 0
18/09/2018 52.25p 52.25p 52.25p 52.25p 0
17/09/2018 52.25p 52.25p 52.25p 52.25p 0
14/09/2018 52.25p 52.25p 52.25p 52.25p 0
13/09/2018 52.25p 52.25p 52.25p 52.25p 0
12/09/2018 50.57p 52.25p 52.25p 52.25p 0
11/09/2018 50.57p 52.25p 52.25p 52.25p 0
10/09/2018 50.57p 52.25p 52.25p 52.25p 0
07/09/2018 50.57p 52.25p 52.25p 52.25p 0
06/09/2018 50.57p 52.25p 52.25p 52.25p 0
05/09/2018 50.57p 52.25p 52.25p 52.25p 0
04/09/2018 50.57p 52.25p 50.57p 52.25p 7179
03/09/2018 50.57p 52.25p 52.00p 52.25p 0
31/08/2018 50.57p 52.00p 50.57p 52.00p 3708
30/08/2018 51.13p 52.25p 51.13p 52.25p 28273
29/08/2018 51.00p 51.00p 50.75p 51.00p 61514
28/08/2018 50.50p 50.87p 50.50p 50.75p 52693
24/08/2018 50.50p 51.00p 49.49p 50.00p 84929
23/08/2018 50.28p 50.60p 50.00p 50.00p 45000
22/08/2018 50.00p 50.00p 49.60p 50.00p 33647
21/08/2018 51.00p 51.00p 50.50p 50.80p 15000
20/08/2018 51.00p 52.50p 51.00p 52.50p 1761
17/08/2018 51.00p 51.50p 51.00p 51.50p 50000

*Close Price adjusted for both dividends and splits