Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Add The Renewables Infrastructure Group Limited (TRIG) by Roland Head in The Motley Fool
- Avoid Prudential (PRU) by Mark David Hartley in The Motley Fool
- Avoid Shell (SHEL) by Royston Wild in The Motley Fool
- Buy Rio Tinto (RIO) by Royston Wild in The Motley Fool
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Avoid Heiq (HEIQ) by Steve Moore in ShareProphets
- Buy Shell (SHEL) by LBBW
- Buy PayPoint (PAY) by Jefferies
- Avoid ActiveOps (AOM) by Steve Moore in ShareProphets
- Watch Land Securities Group (LAND) by Alan Oscroft in The Motley Fool
- Watch Beazley (BEZ) by Harvey Jones in The Motley Fool
- Hold Land Securities Group (LAND) by Jefferies
- Watch Alliance Witan (ALW) by James Beard in The Motley Fool
- Buy Intermediate Capital Group (ICG) by Bank of America
- Hold GSK (GSK) by Deutsche Bank
- Neutral Experian (EXPN) by Citi
- Neutral Aviva (AV.) by Citi
- Neutral Smith (DS) (SMDS) by UBS
- Hold JD Sports Fashion (JD.) by Harvey Jones in The Motley Fool
- Strong Buy Taylor Wimpey (TW.) by Harvey Jones in The Motley Fool
LMS Capital (LMS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 15/11/2024 | 16.60p | 18.15p | 16.53p | 17.60p | 517 |
| 14/11/2024 | 16.60p | 18.15p | 16.60p | 18.15p | 8196 |
| 13/11/2024 | 16.70p | 18.25p | 16.60p | 18.25p | 35290 |
| 12/11/2024 | 16.60p | 17.35p | 16.50p | 17.35p | 29990 |
| 11/11/2024 | 17.10p | 17.10p | 16.50p | 16.50p | 6048 |
| 08/11/2024 | 17.00p | 17.00p | 15.90p | 15.90p | 122879 |
| 07/11/2024 | 17.00p | 17.45p | 17.35p | 17.45p | 0 |
| 06/11/2024 | 17.00p | 17.35p | 17.00p | 17.35p | 47652 |
| 05/11/2024 | 17.00p | 17.67p | 17.55p | 17.55p | 6456 |
| 04/11/2024 | 17.00p | 18.20p | 18.15p | 18.20p | 0 |
| 01/11/2024 | 17.00p | 18.15p | 17.40p | 18.15p | 337 |
| 31/10/2024 | 17.00p | 18.15p | 18.00p | 18.15p | 0 |
| 30/10/2024 | 17.00p | 18.00p | 17.70p | 18.00p | 0 |
| 29/10/2024 | 17.00p | 17.70p | 17.00p | 17.70p | 435 |
| 28/10/2024 | 18.90p | 18.90p | 17.55p | 17.55p | 26455 |
| 25/10/2024 | 17.00p | 19.50p | 17.00p | 17.50p | 114499 |
| 24/10/2024 | 17.30p | 17.38p | 17.30p | 18.15p | 78127 |
| 23/10/2024 | 17.70p | 18.15p | 17.85p | 18.15p | 0 |
| 22/10/2024 | 17.70p | 17.85p | 17.29p | 17.85p | 1857 |
| 21/10/2024 | 17.70p | 18.05p | 17.95p | 18.05p | 0 |
| 18/10/2024 | 17.70p | 17.95p | 17.60p | 17.95p | 27427 |
| 17/10/2024 | 17.50p | 18.10p | 17.50p | 18.10p | 77056 |
| 16/10/2024 | 18.20p | 18.45p | 17.62p | 18.45p | 5256 |
| 15/10/2024 | 18.20p | 18.96p | 18.35p | 18.35p | 5274 |
| 14/10/2024 | 18.20p | 19.12p | 18.45p | 18.45p | 592 |
| 11/10/2024 | 17.70p | 18.20p | 17.70p | 18.20p | 27478 |
| 10/10/2024 | 17.70p | 18.60p | 18.35p | 18.35p | 0 |
| 09/10/2024 | 17.70p | 18.60p | 18.30p | 18.60p | 0 |
| 08/10/2024 | 17.70p | 18.30p | 17.70p | 18.30p | 5650 |
| 07/10/2024 | 18.00p | 18.60p | 18.30p | 18.30p | 4350 |
| 04/10/2024 | 18.00p | 18.10p | 18.01p | 18.10p | 5068 |
| 03/10/2024 | 18.00p | 19.80p | 18.80p | 18.80p | 0 |
| 02/10/2024 | 18.00p | 19.80p | 18.60p | 19.80p | 0 |
| 01/10/2024 | 18.00p | 18.60p | 18.00p | 18.60p | 68659 |
| 30/09/2024 | 18.00p | 18.80p | 18.00p | 18.00p | 0 |
| 27/09/2024 | 18.00p | 21.00p | 17.60p | 18.80p | 80582 |
| 26/09/2024 | 19.00p | 20.30p | 20.30p | 20.30p | 0 |
| 25/09/2024 | 19.00p | 20.30p | 19.40p | 20.30p | 0 |
| 24/09/2024 | 19.00p | 19.40p | 18.83p | 19.40p | 897 |
| 23/09/2024 | 19.00p | 21.02p | 18.60p | 19.40p | 36735 |
| 20/09/2024 | 20.60p | 22.00p | 20.09p | 22.00p | 10371 |
| 19/09/2024 | 21.00p | 24.00p | 20.20p | 20.40p | 37601 |
| 18/09/2024 | 20.00p | 21.00p | 20.40p | 20.40p | 4 |
| 17/09/2024 | 20.00p | 20.68p | 19.90p | 20.40p | 87531 |
| 16/09/2024 | 20.00p | 19.50p | 19.50p | 19.50p | 0 |
| 13/09/2024 | 20.00p | 20.00p | 19.50p | 19.50p | 14905 |
| 12/09/2024 | 17.90p | 19.30p | 19.01p | 19.30p | 15000 |
| 11/09/2024 | 17.90p | 19.00p | 18.80p | 18.80p | 0 |
| 10/09/2024 | 17.90p | 19.00p | 19.00p | 19.00p | 0 |
| 09/09/2024 | 17.90p | 19.00p | 17.90p | 19.00p | 94362 |
| 06/09/2024 | 19.00p | 19.20p | 18.30p | 18.30p | 0 |
| 05/09/2024 | 19.00p | 19.20p | 19.00p | 19.20p | 26566 |
| 04/09/2024 | 17.55p | 19.00p | 17.00p | 19.00p | 50551 |
| 03/09/2024 | 17.55p | 17.45p | 17.00p | 17.45p | 5551 |
| 02/09/2024 | 17.55p | 17.25p | 16.85p | 16.85p | 0 |
| 30/08/2024 | 17.55p | 17.25p | 17.00p | 17.25p | 107076 |
| 29/08/2024 | 17.55p | 18.05p | 17.25p | 18.05p | 0 |
| 28/08/2024 | 17.55p | 17.25p | 17.25p | 17.25p | 0 |
| 27/08/2024 | 17.55p | 19.90p | 17.25p | 17.25p | 13 |
| 23/08/2024 | 17.55p | 17.25p | 17.00p | 17.25p | 1020 |
| 22/08/2024 | 17.55p | 17.25p | 17.25p | 17.25p | 0 |
| 21/08/2024 | 17.55p | 17.25p | 17.25p | 17.25p | 0 |
| 20/08/2024 | 17.55p | 17.25p | 17.00p | 17.25p | 840 |
| 19/08/2024 | 17.55p | 17.25p | 17.00p | 17.25p | 1468 |
| 16/08/2024 | 17.55p | 19.90p | 15.20p | 17.25p | 625 |
| 15/08/2024 | 17.55p | 17.75p | 15.82p | 17.75p | 12000 |
| 14/08/2024 | 17.55p | 17.55p | 16.00p | 16.00p | 0 |
| 13/08/2024 | 17.55p | 17.55p | 17.04p | 17.55p | 10000 |
| 12/08/2024 | 17.55p | 17.55p | 17.55p | 17.55p | 0 |
| 09/08/2024 | 17.55p | 17.55p | 17.55p | 17.55p | 0 |
| 08/08/2024 | 17.55p | 17.55p | 17.55p | 17.55p | 0 |
| 07/08/2024 | 17.55p | 17.55p | 17.00p | 17.55p | 17148 |
| 06/08/2024 | 0.00p | 17.55p | 17.55p | 17.55p | 0 |
| 05/08/2024 | 18.00p | 17.55p | 17.55p | 17.55p | 0 |
| 02/08/2024 | 18.00p | 18.00p | 17.55p | 17.55p | 20000 |
| 01/08/2024 | 18.00p | 19.00p | 18.80p | 19.00p | 0 |
| 31/07/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 30/07/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 15250 |
| 29/07/2024 | 15.50p | 19.90p | 17.55p | 17.55p | 13 |
| 26/07/2024 | 15.50p | 18.50p | 15.50p | 17.75p | 1566 |
| 25/07/2024 | 18.00p | 18.50p | 18.30p | 18.50p | 0 |
| 24/07/2024 | 18.00p | 18.30p | 18.30p | 18.30p | 0 |
| 23/07/2024 | 18.00p | 18.30p | 18.30p | 18.30p | 0 |
| 22/07/2024 | 18.00p | 18.30p | 17.55p | 18.30p | 0 |
| 19/07/2024 | 18.00p | 17.76p | 17.55p | 17.55p | 1566 |
| 18/07/2024 | 18.00p | 18.55p | 18.30p | 18.55p | 0 |
| 17/07/2024 | 18.00p | 18.30p | 18.30p | 18.30p | 0 |
| 16/07/2024 | 18.00p | 18.30p | 18.30p | 18.30p | 0 |
| 15/07/2024 | 18.00p | 18.80p | 18.30p | 18.30p | 0 |
| 12/07/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 11/07/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 10/07/2024 | 18.00p | 19.90p | 18.21p | 18.80p | 195555 |
| 09/07/2024 | 18.00p | 18.85p | 18.80p | 18.85p | 0 |
| 08/07/2024 | 18.00p | 19.00p | 18.38p | 18.80p | 43500 |
| 05/07/2024 | 18.00p | 19.05p | 18.74p | 19.05p | 7181 |
| 04/07/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 03/07/2024 | 18.00p | 19.50p | 18.80p | 18.80p | 25000 |
| 02/07/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 01/07/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 5338 |
| 28/06/2024 | 18.00p | 20.00p | 17.55p | 17.55p | 13295 |
| 27/06/2024 | 18.00p | 18.80p | 18.11p | 18.80p | 5765 |
| 26/06/2024 | 18.00p | 20.00p | 18.00p | 18.80p | 10004 |
| 25/06/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 24/06/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 22680 |
| 21/06/2024 | 18.00p | 18.80p | 16.00p | 18.80p | 1529 |
| 20/06/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 28140 |
| 19/06/2024 | 18.00p | 18.95p | 18.80p | 18.95p | 0 |
| 18/06/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 12105 |
| 17/06/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 14/06/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 4618 |
| 13/06/2024 | 18.00p | 18.80p | 17.55p | 18.80p | 0 |
| 12/06/2024 | 18.00p | 18.00p | 17.55p | 17.55p | 10764 |
| 11/06/2024 | 20.00p | 20.00p | 18.80p | 18.80p | 1500 |
| 10/06/2024 | 18.00p | 19.25p | 17.25p | 19.25p | 0 |
| 07/06/2024 | 18.00p | 18.00p | 17.25p | 17.25p | 29236 |
| 06/06/2024 | 18.00p | 18.00p | 17.25p | 17.25p | 14400 |
| 05/06/2024 | 18.00p | 18.95p | 18.65p | 18.95p | 0 |
| 04/06/2024 | 18.00p | 18.65p | 18.00p | 18.65p | 66820 |
| 03/06/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 31/05/2024 | 18.00p | 18.80p | 18.00p | 18.80p | 30010 |
| 30/05/2024 | 18.00p | 19.90p | 18.00p | 18.80p | 36 |
| 29/05/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 28/05/2024 | 18.00p | 19.00p | 18.00p | 18.80p | 30915 |
| 24/05/2024 | 18.00p | 18.80p | 18.80p | 18.80p | 0 |
| 23/05/2024 | 18.00p | 19.90p | 17.96p | 18.80p | 27763 |
| 22/05/2024 | 18.50p | 18.80p | 18.80p | 18.80p | 0 |
| 21/05/2024 | 18.50p | 18.80p | 18.80p | 18.80p | 0 |
| 20/05/2024 | 18.50p | 19.00p | 18.80p | 18.80p | 230 |
| 17/05/2024 | 18.50p | 20.00p | 18.70p | 18.70p | 1 |
| 16/05/2024 | 18.50p | 19.05p | 18.50p | 19.05p | 13317 |
| 15/05/2024 | 18.60p | 18.65p | 18.60p | 18.65p | 38129 |
| 14/05/2024 | 17.60p | 18.25p | 17.60p | 18.25p | 11142 |
| 13/05/2024 | 17.60p | 19.00p | 18.35p | 18.35p | 9 |
| 10/05/2024 | 17.60p | 18.15p | 18.15p | 18.15p | 0 |
| 09/05/2024 | 17.60p | 18.25p | 17.60p | 18.15p | 89324 |
| 08/05/2024 | 18.00p | 18.10p | 18.00p | 18.10p | 18944 |
| 07/05/2024 | 17.90p | 18.20p | 17.90p | 18.20p | 17751 |
| 03/05/2024 | 18.10p | 18.30p | 17.90p | 18.30p | 6709 |
| 02/05/2024 | 18.10p | 18.55p | 18.10p | 18.55p | 18577 |
| 01/05/2024 | 18.10p | 18.55p | 18.10p | 18.55p | 9013 |
| 30/04/2024 | 18.10p | 18.55p | 18.10p | 18.55p | 20002 |
| 29/04/2024 | 18.10p | 18.55p | 18.10p | 18.55p | 13 |
| 26/04/2024 | 17.50p | 18.45p | 18.20p | 18.45p | 0 |
| 25/04/2024 | 17.50p | 18.20p | 18.05p | 18.20p | 0 |
| 24/04/2024 | 17.50p | 18.05p | 17.50p | 18.05p | 57305 |
| 23/04/2024 | 17.20p | 18.35p | 18.05p | 18.35p | 0 |
| 22/04/2024 | 17.20p | 18.05p | 17.20p | 18.05p | 5735 |
| 19/04/2024 | 16.90p | 18.00p | 15.20p | 17.65p | 37 |
| 18/04/2024 | 17.00p | 16.50p | 16.50p | 16.50p | 0 |
| 17/04/2024 | 17.00p | 17.00p | 16.06p | 16.50p | 833 |
| 16/04/2024 | 16.00p | 16.80p | 16.00p | 16.80p | 13814 |
| 15/04/2024 | 16.00p | 17.00p | 15.00p | 15.30p | 6921 |
| 12/04/2024 | 16.00p | 16.60p | 16.00p | 16.30p | 71995 |
| 11/04/2024 | 16.40p | 17.30p | 16.35p | 17.30p | 33522 |
| 10/04/2024 | 16.00p | 17.15p | 16.00p | 17.15p | 68470 |
| 09/04/2024 | 16.00p | 17.40p | 15.20p | 17.15p | 53338 |
| 08/04/2024 | 16.00p | 17.15p | 17.15p | 17.15p | 0 |
| 05/04/2024 | 16.00p | 17.15p | 15.00p | 17.15p | 122084 |
| 04/04/2024 | 16.00p | 17.15p | 16.03p | 17.15p | 30357 |
| 03/04/2024 | 16.00p | 17.50p | 16.00p | 17.15p | 81096 |
| 02/04/2024 | 16.10p | 17.15p | 16.00p | 17.15p | 23500 |
| 28/03/2024 | 17.00p | 17.35p | 16.17p | 17.35p | 35977 |
| 27/03/2024 | 17.00p | 17.75p | 17.35p | 17.35p | 0 |
| 26/03/2024 | 17.00p | 17.75p | 16.92p | 17.75p | 21650 |
| 25/03/2024 | 17.00p | 18.50p | 17.00p | 18.50p | 52483 |
| 22/03/2024 | 17.00p | 18.50p | 17.00p | 18.50p | 77912 |
| 21/03/2024 | 17.00p | 17.35p | 17.00p | 17.35p | 1100 |
| 20/03/2024 | 17.00p | 17.55p | 17.00p | 18.30p | 0 |
| 19/03/2024 | 17.00p | 18.29p | 17.00p | 17.55p | 240000 |
| 18/03/2024 | 19.90p | 17.85p | 17.00p | 17.85p | 66041 |
| 15/03/2024 | 19.90p | 18.00p | 17.85p | 17.85p | 0 |
| 14/03/2024 | 19.90p | 18.00p | 17.01p | 18.00p | 18218 |
| 13/03/2024 | 19.90p | 17.85p | 17.11p | 17.85p | 1093 |
| 12/03/2024 | 19.90p | 17.85p | 17.85p | 17.85p | 0 |
| 11/03/2024 | 19.90p | 17.85p | 17.60p | 17.85p | 0 |
| 08/03/2024 | 19.90p | 17.85p | 17.60p | 17.60p | 0 |
| 07/03/2024 | 19.90p | 17.85p | 17.01p | 17.85p | 2554 |
| 06/03/2024 | 19.90p | 18.30p | 17.01p | 18.30p | 192379 |
| 05/03/2024 | 19.90p | 18.30p | 17.01p | 18.30p | 11211 |
| 04/03/2024 | 19.90p | 18.30p | 17.01p | 18.30p | 24000 |
| 01/03/2024 | 19.90p | 19.90p | 17.01p | 18.30p | 20693 |
| 29/02/2024 | 17.50p | 18.50p | 17.17p | 18.50p | 459 |
| 28/02/2024 | 17.50p | 18.50p | 17.21p | 18.50p | 388610 |
| 27/02/2024 | 17.50p | 18.50p | 17.20p | 18.50p | 25000 |
| 26/02/2024 | 17.50p | 18.00p | 17.50p | 18.00p | 18378 |
| 23/02/2024 | 17.00p | 18.50p | 18.50p | 18.50p | 0 |
| 22/02/2024 | 17.00p | 18.50p | 17.80p | 18.50p | 2000 |
| 21/02/2024 | 17.00p | 18.50p | 18.00p | 18.50p | 0 |
| 20/02/2024 | 17.00p | 18.25p | 17.00p | 18.00p | 24271 |
| 19/02/2024 | 17.00p | 18.50p | 18.45p | 18.50p | 0 |
| 16/02/2024 | 17.00p | 18.45p | 17.80p | 18.45p | 2370 |
| 15/02/2024 | 17.00p | 19.62p | 18.50p | 18.50p | 2000 |
| 14/02/2024 | 17.00p | 18.45p | 17.00p | 18.45p | 537 |
| 13/02/2024 | 17.00p | 18.50p | 18.45p | 18.45p | 0 |
| 12/02/2024 | 17.00p | 19.00p | 17.80p | 18.50p | 1750 |
| 09/02/2024 | 17.00p | 18.45p | 18.45p | 18.45p | 0 |
| 08/02/2024 | 17.00p | 18.50p | 18.45p | 18.45p | 0 |
| 07/02/2024 | 17.00p | 18.50p | 17.00p | 18.50p | 5183 |
| 06/02/2024 | 19.00p | 18.45p | 18.45p | 18.45p | 0 |
| 05/02/2024 | 19.00p | 18.45p | 17.80p | 18.45p | 723 |
*Close Price adjusted for both dividends and splits