LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/09/2010 43.00p 45.00p 42.75p 44.00p 115254
08/09/2010 44.00p 44.70p 43.50p 43.50p 26405
07/09/2010 44.00p 44.00p 42.75p 43.50p 196000
06/09/2010 44.25p 44.25p 41.55p 43.25p 123163
03/09/2010 44.25p 44.25p 41.50p 44.00p 19862
02/09/2010 43.75p 44.00p 43.75p 44.00p 19532
01/09/2010 43.00p 43.00p 41.61p 43.00p 14389
31/08/2010 42.00p 42.00p 41.00p 41.50p 37094
27/08/2010 42.00p 42.00p 42.00p 42.00p 0
26/08/2010 41.75p 42.00p 40.50p 42.00p 3046
25/08/2010 42.00p 42.50p 41.00p 41.75p 47887
24/08/2010 41.00p 42.00p 40.50p 42.00p 15834
23/08/2010 42.50p 42.50p 41.61p 42.25p 20000
20/08/2010 42.50p 42.50p 42.50p 42.50p 0
19/08/2010 41.75p 43.00p 41.65p 42.50p 52819
18/08/2010 41.00p 42.75p 41.00p 41.75p 1480165
17/08/2010 40.25p 42.00p 39.00p 41.00p 134759
16/08/2010 41.00p 41.00p 40.25p 40.75p 16200
13/08/2010 41.00p 41.75p 41.00p 41.75p 100
12/08/2010 41.00p 41.75p 41.00p 41.75p 18100
11/08/2010 41.00p 42.50p 41.00p 41.75p 4180
10/08/2010 42.00p 42.50p 41.00p 42.00p 93010
09/08/2010 41.00p 42.50p 41.00p 41.00p 10000
06/08/2010 40.50p 42.00p 40.50p 41.00p 20254
05/08/2010 41.00p 42.00p 40.00p 42.00p 54525
04/08/2010 40.00p 40.50p 40.00p 40.00p 10000
03/08/2010 40.25p 40.25p 39.11p 40.00p 17022
02/08/2010 40.25p 41.25p 40.25p 40.25p 1442
30/07/2010 41.50p 41.50p 39.24p 40.25p 40461
29/07/2010 40.75p 42.00p 39.75p 40.75p 38500
28/07/2010 40.75p 40.75p 40.75p 40.75p 0
27/07/2010 39.50p 41.50p 39.50p 40.75p 109232
26/07/2010 39.50p 40.00p 39.50p 40.00p 1635
23/07/2010 42.00p 42.50p 39.75p 40.75p 11014
22/07/2010 39.00p 41.75p 39.00p 40.00p 128237
21/07/2010 40.00p 42.50p 40.00p 40.50p 445417
20/07/2010 40.00p 40.25p 40.00p 40.00p 24502
19/07/2010 41.25p 41.25p 40.25p 40.50p 3510
16/07/2010 41.50p 41.50p 40.25p 41.25p 17500
15/07/2010 42.50p 43.00p 39.50p 41.50p 133891
14/07/2010 41.25p 41.25p 41.25p 41.25p 0
13/07/2010 42.50p 42.50p 40.50p 41.25p 17000
12/07/2010 42.50p 42.50p 42.25p 42.50p 13145
09/07/2010 42.50p 42.50p 40.25p 42.50p 17424
08/07/2010 42.50p 43.00p 41.25p 41.25p 20000
07/07/2010 41.25p 41.25p 41.25p 41.25p 0
06/07/2010 41.25p 41.25p 41.25p 41.25p 0
05/07/2010 41.25p 42.25p 41.25p 41.25p 85294
02/07/2010 41.75p 41.75p 41.25p 41.25p 0
01/07/2010 42.00p 43.50p 41.00p 41.75p 92684
30/06/2010 43.50p 43.50p 41.75p 41.75p 0
29/06/2010 43.50p 43.50p 40.83p 43.50p 24878
28/06/2010 42.75p 42.75p 42.00p 42.00p 123700
25/06/2010 42.50p 43.50p 42.50p 42.75p 6834
24/06/2010 42.75p 42.75p 41.11p 42.50p 106391
23/06/2010 42.50p 43.50p 42.50p 42.75p 40500
22/06/2010 42.25p 42.25p 41.83p 42.00p 18348
21/06/2010 42.50p 42.50p 41.83p 42.25p 170628
18/06/2010 41.75p 43.50p 41.00p 41.00p 212800
17/06/2010 44.50p 44.75p 41.00p 41.75p 199285
16/06/2010 45.75p 45.75p 44.58p 45.00p 17000
15/06/2010 45.75p 45.75p 44.61p 45.75p 14200
14/06/2010 45.75p 46.75p 45.75p 45.75p 313
11/06/2010 45.75p 47.00p 45.75p 45.75p 1010
10/06/2010 46.50p 46.50p 44.58p 45.75p 39400
09/06/2010 46.00p 46.50p 46.00p 46.50p 0
08/06/2010 45.00p 46.00p 45.00p 46.00p 44866
07/06/2010 45.50p 46.00p 45.00p 46.00p 38964
04/06/2010 46.75p 46.75p 45.00p 45.50p 43137
03/06/2010 46.50p 46.75p 45.58p 46.75p 10591
02/06/2010 46.50p 46.50p 45.33p 46.50p 183
01/06/2010 46.50p 46.50p 45.25p 46.50p 15000
28/05/2010 48.00p 48.00p 45.08p 46.50p 16236
27/05/2010 48.00p 48.00p 45.10p 48.00p 25163
26/05/2010 45.25p 46.50p 45.11p 46.50p 39487
25/05/2010 48.50p 48.50p 44.62p 45.25p 24242
24/05/2010 48.50p 48.50p 46.25p 48.50p 10237
21/05/2010 47.75p 48.00p 46.50p 47.00p 49750
20/05/2010 49.50p 49.50p 47.75p 47.75p 21342
19/05/2010 49.50p 49.50p 48.75p 48.75p 163
18/05/2010 50.00p 50.50p 49.36p 50.00p 31690
17/05/2010 50.00p 50.50p 50.00p 50.00p 193857
14/05/2010 50.00p 50.00p 49.50p 49.75p 105830
13/05/2010 49.00p 50.25p 48.09p 50.00p 123992
12/05/2010 48.75p 48.75p 48.50p 48.50p 0
11/05/2010 50.00p 50.00p 48.75p 48.75p 0
10/05/2010 49.00p 50.00p 48.50p 50.00p 38508
07/05/2010 48.00p 49.00p 46.25p 47.50p 70222
06/05/2010 49.50p 51.25p 49.50p 50.50p 279006
05/05/2010 51.25p 51.25p 50.75p 50.75p 2600
04/05/2010 51.50p 51.50p 49.34p 51.25p 6435
30/04/2010 49.75p 51.50p 49.75p 50.50p 5267
29/04/2010 50.00p 51.50p 49.84p 50.75p 82848
28/04/2010 50.00p 50.75p 50.00p 50.75p 30000
27/04/2010 52.50p 53.10p 51.00p 51.00p 66222
26/04/2010 53.00p 54.25p 53.00p 54.25p 31978
23/04/2010 53.00p 53.75p 52.50p 53.50p 117514
22/04/2010 53.50p 53.50p 53.00p 53.50p 34247
21/04/2010 55.50p 56.25p 54.30p 56.25p 42500
20/04/2010 55.00p 55.25p 54.26p 55.25p 31535
19/04/2010 56.00p 56.00p 55.00p 55.00p 0
16/04/2010 55.50p 56.00p 55.01p 56.00p 67175
15/04/2010 55.00p 55.00p 53.25p 54.25p 77995
14/04/2010 53.00p 55.00p 52.50p 55.00p 69776
13/04/2010 52.00p 53.00p 51.50p 52.50p 16218
12/04/2010 52.00p 52.00p 51.50p 52.00p 6336
09/04/2010 52.00p 52.50p 50.10p 52.00p 40787
08/04/2010 49.75p 51.00p 49.75p 51.00p 76452
07/04/2010 51.00p 52.00p 49.75p 49.75p 150347
06/04/2010 50.00p 51.00p 49.85p 50.50p 59769
01/04/2010 51.00p 51.00p 49.61p 50.00p 13466
31/03/2010 51.00p 51.00p 49.60p 51.00p 231568
30/03/2010 51.50p 51.50p 48.50p 50.00p 507931
29/03/2010 50.00p 50.75p 50.00p 50.50p 87250
26/03/2010 50.00p 51.35p 49.85p 50.75p 75569
25/03/2010 51.00p 51.50p 49.60p 51.50p 130719
24/03/2010 51.50p 51.50p 50.50p 51.00p 110886
23/03/2010 51.00p 51.50p 50.50p 51.00p 165728
22/03/2010 51.00p 51.50p 50.50p 50.75p 74839
19/03/2010 52.50p 52.50p 50.75p 51.50p 130227
18/03/2010 50.50p 52.50p 50.50p 52.50p 8949
17/03/2010 51.00p 52.25p 50.60p 51.50p 49154
16/03/2010 52.50p 52.50p 51.00p 52.00p 124123
15/03/2010 51.00p 51.50p 51.00p 51.50p 272692
12/03/2010 51.25p 52.30p 50.60p 51.50p 30137
11/03/2010 50.50p 51.25p 50.50p 51.25p 0
10/03/2010 50.50p 51.00p 50.50p 50.50p 114684
09/03/2010 50.50p 51.00p 50.50p 51.00p 79554
08/03/2010 50.00p 51.75p 50.00p 50.50p 28727
05/03/2010 50.00p 51.00p 50.00p 51.00p 304426
04/03/2010 50.00p 50.75p 50.00p 50.75p 38000
03/03/2010 50.00p 50.15p 50.00p 50.00p 41536
02/03/2010 51.50p 51.50p 50.10p 50.75p 35431
01/03/2010 52.50p 52.50p 50.00p 51.50p 26893
26/02/2010 52.50p 52.50p 50.00p 50.50p 40568
25/02/2010 52.50p 52.50p 51.25p 51.25p 225
24/02/2010 52.50p 52.50p 50.00p 51.50p 99183
23/02/2010 51.50p 52.00p 50.50p 50.75p 253811
22/02/2010 51.00p 51.00p 50.50p 51.00p 28151
19/02/2010 51.25p 51.25p 51.25p 51.25p 92
18/02/2010 51.50p 51.50p 50.50p 51.50p 7475
17/02/2010 51.25p 51.25p 50.60p 51.00p 1000
16/02/2010 51.25p 51.25p 50.55p 51.25p 37528
15/02/2010 51.00p 51.00p 50.60p 51.00p 2845
12/02/2010 52.75p 52.75p 50.60p 51.50p 37017
11/02/2010 52.25p 53.50p 50.60p 51.00p 30936
10/02/2010 52.25p 52.25p 50.50p 51.00p 217453
09/02/2010 52.50p 52.50p 50.85p 52.50p 37977
08/02/2010 51.50p 51.75p 50.75p 51.75p 119922
05/02/2010 53.00p 53.45p 50.60p 52.50p 106444
04/02/2010 53.75p 53.75p 52.00p 52.00p 83221
03/02/2010 53.25p 54.50p 53.00p 54.50p 78896
02/02/2010 52.50p 52.50p 51.00p 52.50p 78892
01/02/2010 51.75p 51.75p 51.00p 51.75p 172500
29/01/2010 53.75p 53.75p 51.75p 51.75p 5000
28/01/2010 53.75p 53.75p 53.75p 53.75p 5000
27/01/2010 52.00p 53.25p 50.25p 53.25p 101929
26/01/2010 50.00p 51.75p 49.70p 51.75p 84493
25/01/2010 52.00p 52.00p 50.00p 52.00p 184304
22/01/2010 53.00p 53.00p 50.00p 51.75p 14809
21/01/2010 52.75p 52.75p 49.83p 51.25p 3987
20/01/2010 52.00p 52.50p 49.43p 51.00p 74171
19/01/2010 49.25p 50.90p 49.25p 50.25p 37061
18/01/2010 50.50p 50.50p 48.68p 50.25p 71435
15/01/2010 50.50p 50.50p 49.25p 50.50p 14870
14/01/2010 51.00p 51.00p 49.25p 50.50p 194827
13/01/2010 50.50p 52.25p 48.94p 51.00p 128849
12/01/2010 51.50p 52.50p 49.05p 52.50p 78061
11/01/2010 51.50p 51.50p 50.50p 50.50p 8099
08/01/2010 51.50p 51.50p 49.50p 50.50p 340006
07/01/2010 50.50p 51.00p 50.50p 51.00p 76040
06/01/2010 51.00p 51.00p 49.60p 51.00p 50772
05/01/2010 49.50p 49.80p 49.50p 49.50p 82198
04/01/2010 52.00p 52.00p 50.00p 52.00p 43391
31/12/2009 52.50p 52.50p 49.00p 52.00p 114737
30/12/2009 50.00p 52.00p 48.00p 52.00p 106099
29/12/2009 51.25p 51.25p 49.00p 50.00p 30993
24/12/2009 50.00p 50.00p 49.00p 50.00p 47155
23/12/2009 51.25p 51.25p 49.00p 50.00p 340708
22/12/2009 50.00p 50.00p 50.00p 50.00p 242349
21/12/2009 50.00p 54.00p 49.00p 50.00p 280025
18/12/2009 49.50p 51.00p 49.00p 51.00p 2065610
17/12/2009 48.00p 50.00p 47.25p 50.00p 620898
16/12/2009 46.00p 50.00p 45.00p 50.00p 1170939
15/12/2009 45.00p 45.00p 43.50p 45.00p 305778
14/12/2009 45.00p 45.00p 43.50p 45.00p 944232
11/12/2009 44.50p 44.75p 43.00p 44.25p 587829
10/12/2009 43.50p 44.00p 42.75p 44.00p 1097293
09/12/2009 42.00p 43.50p 41.50p 42.25p 77583
08/12/2009 43.00p 43.00p 42.36p 42.75p 14856
07/12/2009 43.00p 44.00p 43.00p 43.50p 36128
04/12/2009 43.00p 43.75p 43.00p 43.50p 54973
03/12/2009 43.00p 43.36p 43.00p 43.00p 63350
02/12/2009 42.25p 43.00p 41.61p 43.00p 36114
01/12/2009 43.00p 43.00p 42.00p 42.25p 63653
30/11/2009 41.50p 41.50p 41.10p 41.50p 4496
27/11/2009 41.00p 42.00p 41.00p 41.50p 27838
26/11/2009 42.00p 42.00p 41.00p 41.00p 87462
25/11/2009 41.50p 42.00p 41.00p 41.50p 66678
24/11/2009 42.25p 42.25p 41.50p 41.75p 50000

*Close Price adjusted for both dividends and splits