LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
24/03/2016 68.00p 68.00p 65.50p 65.50p 37420
23/03/2016 68.00p 68.00p 65.60p 67.00p 22611
22/03/2016 67.73p 67.76p 66.50p 67.00p 16827
21/03/2016 67.50p 67.50p 65.10p 66.50p 16890
18/03/2016 67.00p 67.31p 64.75p 64.75p 723192
17/03/2016 68.50p 69.00p 68.00p 68.00p 40193
16/03/2016 68.50p 69.56p 68.50p 68.50p 32896
15/03/2016 70.00p 70.00p 68.50p 68.75p 18744
14/03/2016 72.00p 72.00p 70.88p 70.88p 44
11/03/2016 69.50p 70.15p 69.50p 69.50p 7430
10/03/2016 69.50p 71.29p 69.50p 69.50p 8192
09/03/2016 69.50p 69.50p 69.50p 69.50p 2068
08/03/2016 69.50p 70.13p 69.50p 69.50p 8991
07/03/2016 72.00p 72.00p 69.81p 72.00p 13425
04/03/2016 69.00p 69.00p 69.00p 69.00p 918
03/03/2016 69.00p 72.00p 69.00p 72.00p 6618
02/03/2016 68.50p 69.59p 68.50p 68.50p 687
01/03/2016 69.00p 69.93p 69.00p 69.00p 2941
29/02/2016 71.00p 72.00p 69.75p 69.75p 28585
26/02/2016 71.75p 72.00p 71.00p 72.00p 15394
25/02/2016 70.00p 71.31p 69.20p 69.75p 230452
24/02/2016 67.50p 69.80p 67.50p 67.50p 50290
23/02/2016 68.00p 69.80p 68.00p 68.62p 43907
22/02/2016 68.00p 69.78p 68.00p 68.00p 16774
19/02/2016 68.00p 69.80p 68.00p 69.00p 69010
18/02/2016 69.00p 70.00p 69.00p 69.00p 6167
17/02/2016 68.50p 70.00p 66.00p 66.00p 122513
16/02/2016 69.50p 70.00p 66.50p 70.00p 184528
15/02/2016 66.25p 67.70p 66.25p 66.25p 1834
12/02/2016 68.00p 68.00p 66.35p 68.00p 7086
11/02/2016 66.31p 67.87p 66.28p 67.75p 23349
10/02/2016 66.32p 67.87p 66.25p 67.87p 9689
09/02/2016 66.25p 66.25p 66.25p 66.25p 2575
08/02/2016 66.25p 67.87p 66.25p 67.87p 272
05/02/2016 66.50p 67.87p 66.50p 67.87p 148
04/02/2016 66.50p 68.00p 66.50p 67.87p 8668
03/02/2016 66.50p 68.00p 66.50p 66.50p 7354
02/02/2016 68.00p 68.00p 66.50p 67.87p 25911
01/02/2016 69.00p 69.00p 66.38p 67.37p 52096
29/01/2016 69.50p 69.50p 66.50p 66.50p 34819
28/01/2016 69.25p 69.25p 66.25p 66.25p 5725
27/01/2016 69.25p 69.25p 66.25p 66.25p 11124
26/01/2016 66.25p 66.32p 66.25p 66.25p 11173
25/01/2016 66.25p 67.97p 66.25p 66.25p 9919
22/01/2016 66.32p 68.00p 66.32p 67.87p 22592
21/01/2016 66.50p 67.50p 66.50p 66.87p 29021
20/01/2016 66.55p 67.62p 66.50p 67.62p 28961
19/01/2016 66.50p 66.57p 66.50p 66.50p 10756
18/01/2016 66.50p 69.00p 66.50p 67.75p 1690
15/01/2016 67.06p 68.25p 67.06p 68.25p 6889
14/01/2016 67.50p 68.00p 66.00p 67.00p 78534
13/01/2016 68.50p 68.50p 67.77p 68.50p 8279
12/01/2016 68.25p 68.50p 68.25p 68.25p 14468
11/01/2016 69.75p 69.75p 67.77p 69.75p 78256
08/01/2016 69.75p 69.75p 68.06p 68.75p 12450
07/01/2016 68.00p 68.74p 66.75p 67.00p 321245
06/01/2016 69.75p 69.75p 68.50p 68.50p 99965
05/01/2016 70.00p 71.21p 69.75p 69.75p 170072
04/01/2016 71.75p 71.75p 70.12p 70.63p 26531
31/12/2015 70.50p 71.00p 71.00p 71.00p 0
30/12/2015 70.50p 71.50p 70.50p 71.00p 60147
29/12/2015 71.53p 71.54p 70.65p 71.13p 58480
24/12/2015 70.65p 71.54p 70.65p 71.00p 11414
23/12/2015 71.00p 72.00p 69.50p 70.50p 82632
22/12/2015 69.50p 70.34p 68.00p 70.25p 357633
21/12/2015 71.00p 71.06p 69.50p 69.50p 202704
18/12/2015 74.00p 74.13p 71.00p 71.00p 160839
17/12/2015 74.50p 74.50p 74.50p 74.50p 3931
16/12/2015 75.50p 75.50p 74.34p 75.50p 4713
15/12/2015 75.00p 96.00p 74.04p 75.00p 41690400
14/12/2015 75.00p 75.90p 74.00p 74.25p 47528
11/12/2015 75.19p 76.50p 75.19p 76.50p 86499
10/12/2015 76.27p 77.13p 76.75p 76.75p 0
09/12/2015 76.27p 77.13p 76.27p 77.13p 35150
08/12/2015 76.53p 78.00p 76.28p 77.13p 26515
07/12/2015 78.95p 78.95p 78.00p 78.00p 18189
04/12/2015 80.00p 80.00p 77.03p 80.00p 52105
03/12/2015 78.00p 79.82p 78.00p 78.87p 105146
02/12/2015 79.00p 79.05p 78.00p 78.00p 17181
01/12/2015 76.50p 80.00p 76.50p 78.25p 95139
30/11/2015 80.00p 80.00p 76.96p 78.25p 393170
27/11/2015 74.00p 78.50p 74.00p 77.50p 464181
26/11/2015 72.25p 72.25p 71.70p 71.75p 10698
25/11/2015 71.70p 71.70p 71.20p 71.50p 20504
24/11/2015 71.75p 71.90p 71.00p 71.50p 91142
23/11/2015 71.50p 71.75p 70.50p 70.50p 53969
20/11/2015 71.25p 71.90p 70.84p 71.50p 303978
19/11/2015 71.89p 72.25p 70.82p 71.63p 169175
18/11/2015 71.89p 71.89p 71.00p 71.63p 18600
17/11/2015 71.00p 71.93p 71.00p 71.63p 85549
16/11/2015 72.00p 72.00p 70.50p 71.63p 25226
13/11/2015 71.50p 72.33p 71.00p 71.25p 62512
12/11/2015 71.50p 72.50p 71.75p 72.50p 0
11/11/2015 71.50p 72.00p 71.50p 71.75p 23138
10/11/2015 72.00p 72.00p 72.00p 72.00p 18
09/11/2015 72.00p 72.74p 71.50p 71.75p 27705
06/11/2015 72.00p 72.74p 71.50p 72.25p 75703
05/11/2015 73.00p 73.00p 72.00p 72.75p 9286
04/11/2015 72.00p 73.00p 72.00p 73.00p 29621
03/11/2015 72.25p 72.62p 72.25p 72.62p 33500
02/11/2015 72.00p 72.50p 72.00p 72.50p 15184
30/10/2015 72.25p 73.25p 72.00p 72.00p 61199
29/10/2015 72.90p 73.12p 72.25p 73.12p 45422
28/10/2015 72.26p 72.90p 72.25p 72.87p 36058
27/10/2015 72.25p 72.27p 72.25p 72.25p 5081
26/10/2015 72.75p 72.75p 72.25p 72.50p 32875
23/10/2015 72.75p 72.75p 72.00p 72.50p 49728
22/10/2015 72.75p 72.75p 72.25p 72.75p 0
21/10/2015 72.75p 73.00p 72.25p 72.25p 23607
20/10/2015 72.75p 73.50p 72.75p 72.75p 92954
19/10/2015 72.75p 73.37p 72.75p 73.37p 46000
16/10/2015 72.80p 73.37p 72.80p 73.37p 16500
15/10/2015 72.75p 73.75p 72.75p 73.37p 27524
14/10/2015 72.75p 73.37p 72.75p 73.37p 30419
13/10/2015 72.80p 73.50p 72.80p 73.37p 5000
12/10/2015 73.25p 74.08p 72.80p 73.50p 26209
09/10/2015 72.77p 74.12p 72.75p 73.87p 32078
08/10/2015 73.00p 74.12p 72.75p 74.12p 11986
07/10/2015 73.00p 74.12p 72.75p 74.12p 81829
06/10/2015 72.53p 73.16p 72.50p 73.00p 15000
05/10/2015 72.50p 72.78p 72.50p 72.50p 2711
02/10/2015 74.25p 74.48p 73.00p 73.50p 16894
01/10/2015 73.00p 74.37p 73.00p 74.37p 0
30/09/2015 73.00p 74.37p 73.00p 73.00p 10393
29/09/2015 73.03p 74.37p 73.03p 74.37p 10000
28/09/2015 73.52p 74.37p 73.52p 74.37p 5000
25/09/2015 74.22p 75.00p 73.00p 75.00p 16290
24/09/2015 73.50p 73.51p 73.00p 73.00p 25724
23/09/2015 73.25p 73.50p 73.23p 73.50p 41702
22/09/2015 74.50p 75.25p 73.25p 73.25p 37473
21/09/2015 74.50p 75.75p 74.50p 75.75p 5070
18/09/2015 75.00p 76.07p 74.50p 74.50p 40812
17/09/2015 75.00p 75.92p 75.00p 75.00p 8965
16/09/2015 75.00p 76.22p 75.00p 76.00p 38669
15/09/2015 75.00p 76.00p 75.00p 76.00p 13000
14/09/2015 75.25p 76.30p 75.25p 75.25p 33858
11/09/2015 75.00p 75.00p 75.00p 75.00p 20617
10/09/2015 75.00p 75.21p 74.89p 75.00p 15572
09/09/2015 75.02p 76.31p 75.02p 75.75p 42042
08/09/2015 76.40p 76.40p 74.75p 76.25p 16890
07/09/2015 76.50p 76.50p 74.75p 74.75p 94653
04/09/2015 75.50p 75.61p 75.00p 75.00p 45188
03/09/2015 75.25p 76.50p 75.00p 75.75p 114714
02/09/2015 73.50p 75.97p 73.16p 75.63p 325936
01/09/2015 72.75p 72.95p 71.75p 71.75p 32832
28/08/2015 71.00p 72.62p 71.00p 72.38p 326968
27/08/2015 68.50p 71.69p 67.80p 70.25p 339216
26/08/2015 67.75p 68.25p 67.75p 68.12p 7364
25/08/2015 68.50p 68.52p 68.00p 68.12p 88191
24/08/2015 71.00p 71.00p 68.50p 68.50p 170234
21/08/2015 71.50p 71.50p 71.14p 71.50p 71711
20/08/2015 71.50p 71.75p 71.50p 71.75p 19781
19/08/2015 72.25p 72.25p 71.51p 72.00p 32496
18/08/2015 72.25p 72.69p 72.25p 72.62p 27029
17/08/2015 72.28p 72.38p 72.14p 72.38p 25411
14/08/2015 72.50p 72.65p 72.25p 72.25p 36097
13/08/2015 73.00p 73.00p 72.32p 72.62p 36650
12/08/2015 72.75p 72.80p 72.25p 72.75p 65546
11/08/2015 73.25p 73.25p 72.83p 73.00p 29328
10/08/2015 73.25p 73.25p 72.83p 73.25p 33846
07/08/2015 73.50p 74.28p 72.16p 72.87p 154090
06/08/2015 72.78p 73.15p 72.65p 73.00p 31401
05/08/2015 72.75p 73.25p 72.75p 72.75p 16413
04/08/2015 72.78p 73.17p 72.78p 73.00p 39595
03/08/2015 72.75p 73.42p 72.51p 72.75p 161663
31/07/2015 72.78p 73.39p 72.78p 73.00p 92724
30/07/2015 72.75p 73.39p 72.67p 73.00p 88614
29/07/2015 73.00p 74.00p 71.00p 72.75p 832561
28/07/2015 70.00p 71.80p 69.50p 69.75p 281243
27/07/2015 74.00p 74.00p 69.60p 70.75p 290445
24/07/2015 77.00p 77.50p 73.50p 73.50p 818109
23/07/2015 77.50p 78.50p 77.50p 78.50p 37635
22/07/2015 77.00p 77.50p 76.50p 77.50p 11085
21/07/2015 77.00p 77.00p 76.15p 76.75p 39405
20/07/2015 77.42p 77.42p 77.00p 77.00p 6400
17/07/2015 76.20p 77.00p 76.20p 77.00p 199
16/07/2015 76.22p 77.00p 76.22p 77.00p 1912
15/07/2015 76.22p 77.00p 77.00p 77.00p 0
14/07/2015 76.22p 77.00p 76.22p 77.00p 4000
13/07/2015 76.50p 76.50p 76.50p 76.50p 106
10/07/2015 76.75p 78.00p 76.75p 78.00p 18955
09/07/2015 76.75p 77.68p 76.75p 77.38p 3561
08/07/2015 78.00p 78.00p 76.50p 76.50p 10380
07/07/2015 76.00p 78.00p 76.00p 78.00p 23861
06/07/2015 77.42p 78.00p 77.00p 77.00p 27000
03/07/2015 78.00p 78.00p 76.11p 78.00p 7931
02/07/2015 76.25p 77.00p 76.25p 77.00p 30
01/07/2015 76.00p 76.00p 76.00p 76.00p 130
30/06/2015 76.00p 76.00p 76.00p 76.00p 140
29/06/2015 76.38p 77.00p 76.38p 77.00p 3103
26/06/2015 77.82p 77.25p 76.88p 76.88p 0
25/06/2015 77.82p 77.85p 77.25p 77.25p 22771
24/06/2015 76.68p 77.25p 76.68p 77.25p 3023
23/06/2015 78.00p 78.00p 76.88p 77.25p 245
22/06/2015 78.00p 78.00p 76.65p 78.00p 36131
19/06/2015 76.50p 78.00p 76.50p 78.00p 5597
18/06/2015 78.00p 78.00p 76.68p 78.00p 4324
17/06/2015 78.00p 78.00p 76.68p 78.00p 20206
16/06/2015 76.50p 77.85p 76.50p 77.25p 12766
15/06/2015 76.50p 76.75p 76.00p 76.00p 36481

*Close Price adjusted for both dividends and splits