LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits