LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
12/06/2015 78.00p 78.00p 76.50p 78.00p 89967
11/06/2015 76.75p 77.88p 76.75p 77.38p 15514
10/06/2015 77.50p 77.63p 77.50p 77.50p 50050
09/06/2015 76.25p 77.19p 76.00p 76.00p 11832
08/06/2015 78.00p 78.00p 77.50p 78.00p 52355
05/06/2015 76.25p 78.00p 76.25p 78.00p 1077
04/06/2015 76.25p 77.00p 76.00p 76.00p 17476
03/06/2015 76.00p 77.00p 76.00p 76.75p 16988
02/06/2015 76.00p 76.67p 76.00p 76.50p 13761
01/06/2015 76.00p 76.75p 76.50p 76.75p 0
29/05/2015 76.00p 76.75p 76.00p 76.50p 123849
28/05/2015 76.76p 77.44p 76.76p 77.00p 58470
27/05/2015 77.50p 77.50p 77.25p 77.25p 315051
26/05/2015 77.30p 77.30p 76.38p 76.75p 122500
22/05/2015 77.25p 77.70p 76.38p 76.38p 123558
21/05/2015 77.75p 77.75p 77.25p 77.25p 18798
20/05/2015 77.35p 77.55p 76.88p 76.88p 133641
19/05/2015 77.50p 77.50p 76.82p 76.88p 131680
18/05/2015 76.75p 76.75p 75.50p 76.75p 405931
15/05/2015 77.25p 77.25p 75.50p 75.50p 142408
14/05/2015 76.10p 76.50p 75.50p 76.50p 379644
13/05/2015 75.50p 75.50p 75.25p 75.25p 63522
12/05/2015 75.50p 76.00p 75.31p 75.38p 90713
11/05/2015 76.00p 76.00p 75.56p 76.00p 31437
08/05/2015 75.70p 75.75p 75.55p 75.75p 91443
07/05/2015 75.50p 75.77p 75.50p 75.75p 41029
06/05/2015 75.75p 75.99p 75.61p 75.75p 25314
05/05/2015 76.00p 76.00p 75.75p 75.75p 283512
01/05/2015 76.00p 76.20p 75.50p 75.50p 284907
30/04/2015 75.75p 75.94p 75.00p 75.75p 56067
29/04/2015 76.75p 76.75p 75.66p 75.75p 258342
28/04/2015 76.75p 76.92p 76.75p 76.75p 161110
27/04/2015 77.01p 77.25p 77.01p 77.13p 6826
24/04/2015 76.75p 77.31p 76.75p 76.75p 143614
23/04/2015 76.75p 77.53p 76.75p 76.75p 12898
22/04/2015 76.75p 77.63p 76.75p 76.75p 20627
21/04/2015 77.29p 77.71p 77.29p 77.63p 18708
20/04/2015 77.25p 77.25p 76.75p 77.25p 26717
17/04/2015 77.50p 77.90p 77.14p 77.38p 90755
16/04/2015 78.00p 78.00p 77.50p 77.50p 13266
15/04/2015 78.50p 78.50p 77.00p 78.00p 86866
14/04/2015 78.50p 78.50p 77.39p 78.50p 64143
13/04/2015 77.97p 78.09p 77.75p 77.75p 2932
10/04/2015 78.25p 78.25p 77.50p 78.00p 61239
09/04/2015 78.50p 78.50p 77.50p 78.50p 12948
08/04/2015 78.50p 78.50p 78.01p 78.50p 16491
07/04/2015 79.00p 79.00p 78.01p 78.25p 196275
02/04/2015 80.00p 80.00p 78.61p 79.50p 57779
01/04/2015 80.00p 80.25p 78.90p 79.75p 58604
31/03/2015 79.75p 80.00p 78.54p 79.50p 46658
30/03/2015 79.50p 79.50p 78.25p 79.25p 37565
27/03/2015 79.00p 79.00p 78.25p 78.63p 29156
26/03/2015 79.00p 79.00p 78.27p 78.75p 34067
25/03/2015 78.75p 79.25p 78.25p 79.00p 23582
24/03/2015 78.75p 78.75p 77.38p 78.75p 100033
23/03/2015 78.50p 78.75p 77.03p 78.75p 24401
20/03/2015 78.75p 78.75p 77.38p 78.75p 20595
19/03/2015 77.50p 78.19p 77.24p 77.63p 61433
18/03/2015 78.18p 78.19p 77.56p 78.00p 15245
17/03/2015 78.00p 78.50p 76.58p 77.88p 125470
16/03/2015 77.00p 77.81p 76.00p 76.00p 105277
13/03/2015 77.00p 77.00p 76.25p 76.25p 50058
12/03/2015 77.00p 77.00p 75.66p 77.00p 13481
11/03/2015 76.63p 77.00p 75.66p 76.25p 13043
10/03/2015 76.00p 77.00p 75.50p 77.00p 145331
09/03/2015 75.75p 76.50p 75.50p 75.50p 53423
06/03/2015 76.00p 76.55p 75.75p 75.75p 35993
05/03/2015 75.55p 75.63p 75.00p 75.63p 26021
04/03/2015 75.00p 76.00p 74.25p 75.00p 38952
03/03/2015 75.25p 75.82p 74.75p 75.00p 117237
02/03/2015 75.25p 75.63p 75.00p 75.00p 52307
27/02/2015 75.25p 75.88p 75.00p 75.88p 15753
26/02/2015 75.25p 75.47p 75.00p 75.00p 6590
25/02/2015 76.50p 76.50p 75.72p 76.50p 2956
24/02/2015 75.71p 75.88p 75.54p 75.88p 21032
23/02/2015 75.25p 75.54p 75.00p 75.00p 28362
20/02/2015 75.25p 76.00p 75.00p 75.25p 36039
19/02/2015 75.25p 75.88p 75.00p 75.00p 68332
18/02/2015 76.00p 76.00p 75.50p 75.50p 68011
17/02/2015 77.00p 76.50p 76.25p 76.50p 0
16/02/2015 77.00p 77.00p 75.65p 76.25p 21975
13/02/2015 75.75p 77.25p 75.50p 75.50p 27503
12/02/2015 77.50p 77.50p 75.88p 76.50p 48713
11/02/2015 75.60p 76.38p 75.60p 76.38p 7261
10/02/2015 77.50p 77.50p 76.00p 76.00p 77213
09/02/2015 77.25p 77.50p 76.00p 76.75p 20824
06/02/2015 76.75p 76.75p 75.75p 76.50p 39090
05/02/2015 76.00p 76.86p 75.50p 76.50p 68360
04/02/2015 77.00p 77.00p 76.00p 76.25p 107750
03/02/2015 78.00p 78.00p 77.00p 78.00p 75408
02/02/2015 78.25p 78.25p 77.00p 77.00p 66380
30/01/2015 77.75p 78.75p 77.00p 77.00p 259688
29/01/2015 78.00p 78.00p 77.74p 77.75p 11150
28/01/2015 77.00p 77.50p 77.00p 77.13p 32118
27/01/2015 76.50p 77.50p 76.50p 77.13p 3696
26/01/2015 76.75p 77.75p 77.00p 77.00p 0
23/01/2015 76.75p 77.75p 76.75p 77.75p 20548
22/01/2015 76.76p 77.38p 76.76p 77.38p 1627
21/01/2015 78.00p 78.00p 76.75p 77.13p 20158
20/01/2015 77.75p 77.75p 76.75p 77.75p 13367
19/01/2015 76.75p 77.15p 76.75p 76.75p 15580
16/01/2015 78.75p 78.75p 76.75p 76.75p 16593
15/01/2015 77.25p 77.88p 77.25p 77.88p 1200
14/01/2015 77.25p 77.42p 77.00p 77.13p 20348
13/01/2015 77.25p 78.75p 77.25p 78.75p 108
12/01/2015 77.42p 78.54p 77.25p 78.13p 2838
09/01/2015 77.25p 78.56p 77.25p 77.25p 7767
08/01/2015 77.17p 78.13p 77.00p 78.13p 21964
07/01/2015 77.00p 77.88p 77.00p 77.88p 4983
06/01/2015 77.00p 77.88p 76.98p 77.88p 23270
05/01/2015 77.20p 78.00p 77.20p 78.00p 3418
02/01/2015 77.00p 78.00p 77.00p 78.00p 7665
31/12/2014 78.75p 78.75p 78.00p 78.00p 2500
30/12/2014 78.75p 78.75p 78.48p 78.75p 627
29/12/2014 77.50p 78.00p 77.00p 78.00p 39105
24/12/2014 77.50p 77.50p 77.50p 77.50p 22653
23/12/2014 78.00p 78.00p 77.63p 77.63p 5296
22/12/2014 78.00p 79.50p 77.50p 78.00p 30388
19/12/2014 78.00p 78.00p 78.00p 78.00p 39391
18/12/2014 77.75p 79.75p 77.75p 79.00p 144714
17/12/2014 78.75p 79.00p 78.25p 78.25p 11309
16/12/2014 77.50p 78.00p 77.50p 78.00p 4923
15/12/2014 77.75p 78.50p 77.00p 78.00p 253938
12/12/2014 76.50p 78.00p 76.00p 78.00p 160362
11/12/2014 76.00p 76.50p 75.16p 76.25p 47315
10/12/2014 76.25p 76.25p 75.34p 76.25p 27251
09/12/2014 75.25p 76.00p 75.00p 75.00p 20942
08/12/2014 75.00p 77.00p 75.00p 75.00p 41238
05/12/2014 75.42p 76.97p 75.00p 76.25p 14992
04/12/2014 76.00p 76.00p 75.00p 75.00p 50443
03/12/2014 76.00p 76.04p 75.00p 76.00p 88355
02/12/2014 77.25p 77.41p 75.99p 76.00p 133570
01/12/2014 78.25p 78.25p 76.50p 77.25p 169725
28/11/2014 78.00p 79.24p 78.00p 78.00p 18158
27/11/2014 78.75p 80.35p 78.00p 78.00p 83894
26/11/2014 78.00p 78.50p 78.00p 78.00p 70007
25/11/2014 79.50p 80.41p 78.00p 78.25p 157315
24/11/2014 79.50p 80.50p 79.50p 79.50p 25741
21/11/2014 80.85p 80.85p 79.25p 80.50p 14407
20/11/2014 80.75p 81.77p 79.25p 79.25p 36018
19/11/2014 81.00p 81.00p 80.50p 80.50p 6269
18/11/2014 81.75p 82.00p 80.25p 81.25p 33705
17/11/2014 80.50p 81.55p 80.50p 81.25p 10068
14/11/2014 80.50p 81.77p 80.50p 80.50p 36590
13/11/2014 80.73p 81.70p 80.50p 81.38p 32522
12/11/2014 81.50p 82.04p 80.50p 80.50p 32063
11/11/2014 82.25p 82.25p 81.63p 81.63p 0
10/11/2014 82.25p 82.25p 82.25p 82.25p 20
07/11/2014 82.00p 82.00p 80.50p 80.50p 53243
06/11/2014 80.50p 81.84p 80.50p 81.25p 30938
05/11/2014 81.00p 81.85p 80.50p 80.50p 136016
04/11/2014 81.25p 82.10p 81.17p 81.25p 32517
03/11/2014 80.50p 82.00p 80.50p 81.00p 8318
31/10/2014 81.00p 81.65p 81.00p 81.00p 36614
30/10/2014 81.00p 81.65p 81.00p 81.00p 45327
29/10/2014 81.45p 81.45p 81.25p 81.25p 32829
28/10/2014 80.50p 81.25p 80.50p 81.25p 0
27/10/2014 80.50p 80.50p 80.50p 80.50p 351
24/10/2014 80.50p 82.00p 80.50p 80.50p 11910
23/10/2014 82.00p 82.00p 82.00p 82.00p 4995
22/10/2014 80.50p 81.10p 80.50p 81.00p 14526
21/10/2014 80.25p 81.50p 80.25p 81.50p 5025
20/10/2014 80.50p 81.12p 80.50p 81.12p 5378
17/10/2014 81.50p 82.00p 80.00p 82.00p 40269
16/10/2014 80.00p 81.11p 80.00p 80.00p 14582
15/10/2014 82.50p 82.58p 80.50p 81.00p 192528
14/10/2014 83.25p 83.38p 83.00p 83.38p 13193
13/10/2014 83.50p 84.00p 83.00p 83.00p 39459
10/10/2014 85.00p 85.00p 84.00p 85.00p 41039
09/10/2014 84.75p 84.85p 84.50p 84.50p 16023
08/10/2014 85.25p 85.75p 84.56p 85.75p 18521
07/10/2014 85.48p 85.74p 84.75p 85.12p 8958
06/10/2014 84.00p 84.75p 84.00p 84.75p 0
03/10/2014 84.00p 85.00p 84.00p 84.00p 97301
02/10/2014 84.50p 86.00p 84.13p 84.13p 19968
01/10/2014 86.00p 86.10p 84.50p 84.50p 62204
30/09/2014 85.85p 86.50p 85.85p 86.50p 11133
29/09/2014 85.75p 87.00p 85.75p 87.00p 13452
26/09/2014 87.00p 87.00p 87.00p 87.00p 541
25/09/2014 87.00p 87.00p 85.85p 87.00p 1572
24/09/2014 86.75p 87.00p 85.85p 87.00p 1892
23/09/2014 85.85p 86.75p 85.83p 86.00p 20342
22/09/2014 86.75p 86.75p 85.85p 86.75p 11149
19/09/2014 86.25p 87.00p 85.69p 87.00p 29556
18/09/2014 86.00p 86.00p 86.00p 86.00p 20796
17/09/2014 86.25p 86.25p 85.75p 85.75p 29706
16/09/2014 86.25p 86.25p 85.75p 85.75p 11387
15/09/2014 86.25p 86.75p 86.00p 86.00p 10019
12/09/2014 86.25p 86.75p 86.00p 86.50p 14877
11/09/2014 86.00p 86.25p 86.00p 86.25p 371
10/09/2014 86.50p 87.25p 85.47p 86.50p 48046
09/09/2014 86.75p 86.75p 85.50p 86.75p 5351
08/09/2014 85.25p 85.50p 85.25p 85.50p 23810
05/09/2014 86.50p 86.75p 85.00p 85.25p 3690
04/09/2014 84.75p 86.62p 84.75p 84.75p 5682
03/09/2014 85.50p 85.83p 85.25p 85.25p 13023
02/09/2014 85.41p 85.87p 85.41p 85.87p 164
01/09/2014 86.50p 86.50p 85.50p 85.75p 13847
29/08/2014 86.50p 86.75p 86.50p 86.75p 11432
28/08/2014 86.50p 86.75p 85.75p 86.75p 9723

*Close Price adjusted for both dividends and splits