LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
16/08/2018 51.00p 52.50p 52.50p 52.50p 0
15/08/2018 51.00p 52.50p 51.00p 52.50p 81
14/08/2018 51.00p 52.50p 52.50p 52.50p 0
13/08/2018 51.00p 52.50p 52.50p 52.50p 0
10/08/2018 51.00p 52.50p 52.50p 52.50p 0
09/08/2018 51.00p 52.50p 51.00p 52.50p 8572
08/08/2018 50.71p 52.50p 50.71p 52.50p 14122
07/08/2018 51.00p 52.50p 52.50p 52.50p 0
06/08/2018 51.00p 52.50p 52.50p 52.50p 0
03/08/2018 51.00p 52.50p 51.00p 52.50p 11509
02/08/2018 52.50p 52.75p 52.50p 52.75p 2824
01/08/2018 51.00p 51.75p 51.00p 51.75p 827
31/07/2018 51.00p 52.11p 51.00p 51.75p 9172
30/07/2018 51.00p 52.50p 51.00p 52.50p 2812
27/07/2018 51.50p 51.75p 51.45p 51.75p 61507
26/07/2018 50.50p 51.50p 51.25p 51.25p 0
25/07/2018 50.50p 51.50p 50.50p 51.50p 1200
24/07/2018 50.95p 52.00p 52.00p 52.00p 0
23/07/2018 50.95p 52.00p 52.00p 52.00p 0
20/07/2018 50.95p 52.00p 52.00p 52.00p 0
19/07/2018 50.95p 52.00p 52.00p 52.00p 0
18/07/2018 50.95p 52.00p 50.95p 52.00p 600
17/07/2018 51.02p 52.00p 52.00p 52.00p 0
16/07/2018 51.02p 52.00p 52.00p 52.00p 0
13/07/2018 51.02p 52.00p 52.00p 52.00p 0
12/07/2018 51.02p 52.00p 51.02p 52.00p 8119
11/07/2018 51.00p 52.25p 52.00p 52.00p 0
10/07/2018 51.00p 52.25p 51.00p 52.25p 2844
09/07/2018 52.97p 52.97p 50.95p 52.00p 47245
06/07/2018 50.74p 51.50p 51.50p 51.50p 0
05/07/2018 50.74p 51.50p 51.50p 51.50p 0
04/07/2018 50.74p 51.50p 50.74p 51.50p 1534
03/07/2018 50.86p 51.50p 51.50p 51.50p 0
02/07/2018 50.86p 51.50p 51.50p 51.50p 0
29/06/2018 50.86p 51.50p 51.50p 51.50p 0
28/06/2018 50.86p 51.50p 50.86p 51.50p 578
27/06/2018 50.74p 51.50p 51.50p 51.50p 0
26/06/2018 50.74p 51.50p 51.50p 51.50p 0
25/06/2018 50.74p 51.50p 50.74p 51.50p 1546
22/06/2018 53.00p 53.00p 51.50p 51.50p 9732
21/06/2018 53.11p 53.11p 51.50p 51.50p 18719
20/06/2018 50.50p 51.75p 51.25p 51.75p 0
19/06/2018 50.50p 51.25p 50.50p 51.25p 18394
18/06/2018 52.97p 52.97p 51.50p 51.50p 8690
15/06/2018 50.74p 51.50p 50.74p 51.50p 2000
14/06/2018 50.86p 51.50p 50.74p 51.50p 6546
13/06/2018 50.50p 52.00p 50.00p 51.50p 64451
12/06/2018 50.10p 50.40p 50.10p 50.40p 3374
11/06/2018 49.34p 50.40p 50.30p 50.40p 0
08/06/2018 49.34p 50.64p 49.34p 50.30p 23599
07/06/2018 49.82p 50.30p 50.20p 50.20p 0
06/06/2018 49.82p 50.30p 50.20p 50.30p 0
05/06/2018 49.82p 50.20p 49.82p 50.20p 4809
04/06/2018 48.90p 50.20p 48.90p 50.20p 10000
01/06/2018 48.79p 49.60p 48.79p 49.60p 568
31/05/2018 48.82p 49.60p 49.60p 49.60p 0
30/05/2018 48.82p 49.60p 49.40p 49.60p 0
29/05/2018 48.82p 49.40p 48.82p 49.40p 13894
25/05/2018 49.60p 50.00p 48.82p 49.20p 74121
24/05/2018 48.66p 48.70p 48.70p 48.70p 0
23/05/2018 48.66p 48.70p 48.66p 48.70p 311
22/05/2018 48.00p 48.80p 48.70p 48.70p 0
21/05/2018 48.00p 49.60p 48.00p 48.80p 114965
18/05/2018 47.70p 48.32p 47.50p 47.50p 20700
17/05/2018 47.76p 47.76p 46.54p 47.10p 62570
16/05/2018 48.40p 48.40p 47.10p 47.10p 30991
15/05/2018 46.50p 47.50p 46.50p 47.50p 5982
14/05/2018 48.60p 48.60p 47.14p 48.00p 47430
11/05/2018 47.14p 48.00p 48.00p 48.00p 0
10/05/2018 47.14p 48.00p 48.00p 48.00p 0
09/05/2018 47.14p 48.00p 47.14p 48.00p 10000
08/05/2018 45.00p 47.50p 47.50p 47.50p 0
04/05/2018 45.00p 47.50p 47.50p 47.50p 0
03/05/2018 45.00p 47.50p 45.00p 47.50p 35092
02/05/2018 45.14p 46.60p 45.14p 46.00p 4289
01/05/2018 45.11p 46.06p 45.11p 46.00p 23199
30/04/2018 47.00p 47.00p 46.00p 46.50p 34103
27/04/2018 46.00p 47.00p 46.00p 47.00p 14307
26/04/2018 48.00p 48.50p 48.50p 48.50p 0
25/04/2018 48.00p 48.50p 48.00p 48.50p 5000
24/04/2018 47.60p 48.90p 47.60p 48.90p 13854
23/04/2018 48.20p 48.75p 48.00p 48.60p 34000
20/04/2018 48.99p 49.10p 48.99p 49.10p 8000
19/04/2018 49.00p 49.50p 49.00p 49.50p 19124
18/04/2018 50.00p 51.25p 50.00p 51.25p 2014
17/04/2018 50.58p 51.25p 51.25p 51.25p 0
16/04/2018 50.58p 51.25p 50.58p 51.25p 7846
13/04/2018 50.00p 51.25p 50.00p 51.25p 15882
12/04/2018 49.50p 51.25p 51.25p 51.25p 0
11/04/2018 49.50p 51.25p 51.25p 51.25p 0
10/04/2018 49.50p 51.25p 49.50p 51.25p 29230
09/04/2018 50.00p 51.25p 50.00p 51.25p 44367
06/04/2018 51.00p 51.75p 51.00p 51.75p 20000
05/04/2018 52.60p 52.60p 52.00p 52.00p 10000
04/04/2018 51.00p 52.00p 51.00p 52.00p 3583
03/04/2018 53.50p 53.50p 51.00p 52.50p 126738
29/03/2018 51.03p 52.92p 51.03p 52.50p 1186
28/03/2018 51.00p 52.50p 50.24p 52.50p 57744
27/03/2018 51.50p 52.25p 50.50p 52.25p 30000
26/03/2018 52.00p 52.25p 51.50p 52.25p 3903
23/03/2018 50.50p 51.25p 50.00p 51.25p 52074
22/03/2018 50.50p 51.50p 50.50p 51.50p 4950
21/03/2018 50.60p 51.50p 50.60p 51.50p 5539
20/03/2018 52.00p 52.00p 51.25p 51.25p 10000
19/03/2018 50.50p 51.50p 50.50p 51.50p 24674
16/03/2018 50.50p 51.50p 50.50p 51.50p 13101
15/03/2018 50.00p 53.50p 50.00p 52.00p 43706
14/03/2018 48.42p 49.00p 48.42p 49.00p 391
13/03/2018 48.40p 48.80p 48.80p 48.80p 0
12/03/2018 48.40p 48.80p 48.80p 48.80p 0
09/03/2018 48.40p 48.80p 48.80p 48.80p 0
08/03/2018 48.40p 48.80p 48.40p 48.80p 2184
07/03/2018 49.10p 49.10p 48.02p 48.80p 17182
06/03/2018 48.02p 48.80p 48.80p 48.80p 0
05/03/2018 48.02p 48.80p 48.80p 48.80p 0
02/03/2018 48.02p 48.80p 48.80p 48.80p 0
01/03/2018 48.02p 48.80p 48.80p 48.80p 0
28/02/2018 48.02p 48.80p 48.02p 48.80p 3590
27/02/2018 48.02p 48.80p 48.02p 48.80p 25465
26/02/2018 48.40p 48.80p 48.02p 48.80p 39098
23/02/2018 48.40p 48.80p 48.40p 48.80p 1279
22/02/2018 48.40p 48.80p 48.40p 48.80p 1237
21/02/2018 48.00p 48.80p 48.80p 48.80p 0
20/02/2018 48.00p 49.17p 48.00p 48.80p 45843
19/02/2018 49.17p 49.17p 48.40p 48.80p 11590
16/02/2018 48.00p 48.80p 48.00p 48.80p 47689
15/02/2018 49.12p 48.80p 48.80p 48.80p 0
14/02/2018 49.12p 48.80p 48.80p 48.80p 0
13/02/2018 49.12p 48.80p 48.70p 48.80p 0
12/02/2018 49.12p 49.12p 48.70p 48.70p 19780
09/02/2018 48.26p 48.70p 48.00p 48.70p 33360
08/02/2018 49.00p 50.00p 48.20p 49.00p 741216
07/02/2018 46.22p 47.52p 46.22p 47.10p 10004
06/02/2018 46.22p 47.00p 46.20p 47.00p 20366
05/02/2018 47.00p 48.00p 47.00p 47.10p 271932
02/02/2018 47.52p 48.00p 47.52p 48.00p 3000
01/02/2018 47.52p 48.00p 47.52p 48.00p 2923
31/01/2018 48.47p 48.47p 48.00p 48.00p 4000
30/01/2018 47.50p 48.00p 47.90p 48.00p 66621
29/01/2018 47.50p 47.90p 47.50p 47.90p 13139
26/01/2018 47.00p 48.50p 47.00p 47.90p 42035
25/01/2018 48.40p 48.60p 47.70p 47.70p 31424
24/01/2018 48.00p 49.00p 46.78p 47.80p 87845
23/01/2018 46.40p 48.00p 46.40p 47.70p 8789
22/01/2018 47.44p 47.44p 47.10p 47.10p 250
19/01/2018 48.20p 48.20p 46.50p 47.20p 54179
18/01/2018 48.20p 48.20p 47.70p 47.70p 1000
17/01/2018 46.62p 47.70p 47.70p 47.70p 0
16/01/2018 46.62p 47.70p 46.62p 47.70p 2205
15/01/2018 46.95p 47.80p 47.70p 47.80p 0
12/01/2018 46.95p 47.80p 47.70p 47.70p 0
11/01/2018 46.95p 47.80p 46.95p 47.80p 20000
10/01/2018 47.00p 47.80p 47.80p 47.80p 0
09/01/2018 47.00p 47.80p 47.00p 47.80p 25492
08/01/2018 46.98p 47.80p 46.98p 47.80p 438
05/01/2018 48.40p 47.80p 47.80p 47.80p 125000
04/01/2018 48.40p 48.40p 47.80p 47.80p 29100
03/01/2018 46.98p 48.40p 46.98p 47.80p 25500
02/01/2018 46.88p 47.80p 46.88p 47.80p 20944
29/12/2017 46.91p 48.56p 46.91p 47.87p 8868
28/12/2017 48.75p 48.75p 46.65p 47.75p 18959
27/12/2017 46.95p 48.00p 48.00p 48.00p 0
22/12/2017 46.95p 48.00p 46.95p 48.00p 3367
21/12/2017 49.25p 49.25p 48.00p 48.00p 6091
20/12/2017 47.50p 48.50p 48.50p 48.50p 17979
19/12/2017 47.50p 48.50p 47.45p 48.50p 8337
18/12/2017 48.25p 48.63p 48.25p 48.63p 43592
15/12/2017 49.75p 49.75p 49.75p 49.75p 57
14/12/2017 46.81p 47.38p 46.81p 47.38p 3680
13/12/2017 46.81p 47.38p 46.81p 47.38p 20000
12/12/2017 46.81p 47.38p 47.38p 47.38p 0
11/12/2017 46.81p 47.38p 46.81p 47.38p 5417
08/12/2017 46.81p 47.38p 46.81p 47.38p 1000
07/12/2017 46.81p 47.38p 46.81p 47.38p 3744
06/12/2017 47.69p 47.38p 47.38p 47.38p 0
05/12/2017 47.69p 47.38p 47.38p 47.38p 60000
04/12/2017 47.69p 47.69p 47.38p 47.38p 7827
01/12/2017 46.75p 47.38p 47.38p 47.38p 0
30/11/2017 46.75p 47.69p 46.75p 47.38p 7142
29/11/2017 46.75p 47.38p 46.75p 47.38p 6
28/11/2017 47.50p 47.38p 47.38p 47.38p 0
27/11/2017 47.50p 47.50p 47.38p 47.38p 0
24/11/2017 47.50p 47.50p 47.50p 47.50p 17384
23/11/2017 47.00p 47.25p 47.00p 47.00p 39000
22/11/2017 46.00p 47.50p 46.88p 47.50p 0
21/11/2017 46.00p 47.00p 46.88p 46.88p 0
20/11/2017 46.00p 47.00p 46.00p 47.00p 10823
17/11/2017 46.75p 46.75p 45.75p 45.75p 9396
16/11/2017 46.00p 46.88p 46.00p 46.88p 49792
15/11/2017 46.00p 46.88p 46.75p 46.88p 0
14/11/2017 46.00p 47.00p 46.00p 46.75p 10608
13/11/2017 46.00p 47.00p 46.88p 46.88p 6000
10/11/2017 46.00p 46.00p 45.81p 45.88p 18050
09/11/2017 46.00p 46.75p 46.00p 46.75p 108656
08/11/2017 46.25p 46.25p 45.75p 45.88p 234807
07/11/2017 46.00p 47.00p 46.00p 47.00p 95713
06/11/2017 46.50p 47.25p 46.25p 46.75p 43056
03/11/2017 45.00p 46.25p 44.75p 46.25p 11042
02/11/2017 47.50p 46.63p 46.25p 46.25p 0
01/11/2017 47.50p 47.50p 45.03p 46.63p 49601

*Close Price adjusted for both dividends and splits