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:
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
- Buy Altona Rare Earths (REE) by Hot Stock Rockets in ShareProphets
- Avoid Surgical Innovations Group (SUN) by Steve Moore in ShareProphets
- Outperform OSB Group (OSB) by RBC Capital
- Buy Diageo (DGE) by Harvey Jones in The Motley Fool
- Watch Nexteq (NXQ) by Steve Moore in ShareProphets
- Overweight Jet2 (JET2) by Barclays
- Outperform IntegraFin Holding (IHP) by RBC Capital
LMS Capital (LMS) Share Price
Financial Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/03/2025 | 19.90p | 23.00p | 19.62p | 21.40p | 840633 |
| 12/03/2025 | 17.60p | 18.40p | 18.00p | 18.40p | 421 |
| 11/03/2025 | 17.60p | 18.60p | 17.60p | 18.60p | 5866 |
| 10/03/2025 | 18.40p | 18.80p | 18.00p | 18.80p | 1924 |
| 07/03/2025 | 18.40p | 19.05p | 17.90p | 19.05p | 4137 |
| 06/03/2025 | 18.40p | 18.95p | 18.00p | 18.20p | 67342 |
| 05/03/2025 | 18.60p | 18.80p | 18.70p | 18.80p | 200000 |
| 04/03/2025 | 18.60p | 18.80p | 18.00p | 18.80p | 4460 |
| 03/03/2025 | 18.60p | 18.90p | 18.80p | 18.90p | 0 |
| 28/02/2025 | 18.60p | 18.90p | 18.80p | 18.80p | 0 |
| 27/02/2025 | 18.60p | 20.00p | 18.90p | 18.90p | 1 |
| 26/02/2025 | 18.60p | 19.00p | 19.00p | 19.00p | 100000 |
| 25/02/2025 | 18.60p | 19.35p | 18.62p | 19.35p | 2644 |
| 24/02/2025 | 18.60p | 18.90p | 18.60p | 18.90p | 5000 |
| 21/02/2025 | 18.80p | 19.60p | 18.60p | 19.60p | 11500 |
| 20/02/2025 | 18.20p | 19.30p | 18.20p | 19.30p | 90346 |
| 19/02/2025 | 18.20p | 18.45p | 18.00p | 18.45p | 66033 |
| 18/02/2025 | 18.40p | 18.45p | 18.20p | 18.45p | 2007 |
| 17/02/2025 | 18.40p | 18.83p | 18.40p | 18.55p | 156721 |
| 14/02/2025 | 17.60p | 18.90p | 17.60p | 18.35p | 60007 |
| 13/02/2025 | 16.80p | 18.91p | 16.77p | 18.35p | 766127 |
| 12/02/2025 | 15.00p | 15.55p | 15.00p | 15.55p | 13804 |
| 11/02/2025 | 15.40p | 15.90p | 15.21p | 15.90p | 31448 |
| 10/02/2025 | 15.40p | 16.48p | 15.20p | 16.45p | 15249 |
| 07/02/2025 | 15.60p | 16.45p | 15.40p | 16.45p | 74210 |
| 06/02/2025 | 15.50p | 15.95p | 15.10p | 15.95p | 4777 |
| 05/02/2025 | 15.50p | 16.35p | 15.65p | 16.35p | 0 |
| 04/02/2025 | 15.50p | 15.65p | 15.50p | 15.65p | 5535 |
| 03/02/2025 | 16.10p | 16.70p | 15.30p | 16.70p | 207403 |
| 31/01/2025 | 16.60p | 16.90p | 16.50p | 16.90p | 6874 |
| 30/01/2025 | 16.60p | 16.80p | 16.60p | 16.80p | 3000 |
| 29/01/2025 | 16.10p | 17.00p | 16.10p | 17.00p | 7420 |
| 28/01/2025 | 15.70p | 17.00p | 15.70p | 17.00p | 21503 |
| 27/01/2025 | 17.00p | 18.00p | 15.70p | 16.50p | 229997 |
| 24/01/2025 | 15.60p | 16.75p | 16.70p | 16.70p | 0 |
| 23/01/2025 | 15.60p | 16.75p | 15.60p | 16.75p | 456 |
| 22/01/2025 | 16.10p | 16.85p | 16.25p | 16.25p | 0 |
| 21/01/2025 | 16.10p | 16.85p | 16.10p | 16.85p | 2854 |
| 20/01/2025 | 16.00p | 16.80p | 15.70p | 16.80p | 81962 |
| 17/01/2025 | 16.30p | 16.80p | 16.80p | 16.80p | 0 |
| 16/01/2025 | 16.30p | 17.00p | 16.80p | 16.80p | 0 |
| 15/01/2025 | 16.30p | 17.15p | 17.00p | 17.00p | 0 |
| 14/01/2025 | 16.30p | 17.15p | 16.30p | 17.15p | 2887 |
| 13/01/2025 | 16.10p | 17.15p | 16.30p | 17.15p | 2345 |
| 10/01/2025 | 16.10p | 16.80p | 16.10p | 16.80p | 10542 |
| 09/01/2025 | 16.00p | 17.00p | 16.80p | 17.00p | 0 |
| 08/01/2025 | 16.00p | 16.80p | 16.00p | 16.80p | 499 |
| 07/01/2025 | 18.00p | 17.05p | 17.00p | 17.05p | 0 |
| 06/01/2025 | 18.00p | 17.10p | 17.00p | 17.00p | 0 |
| 03/01/2025 | 18.00p | 17.91p | 16.30p | 17.10p | 13146 |
| 02/01/2025 | 18.00p | 17.00p | 16.80p | 17.00p | 0 |
| 31/12/2024 | 18.00p | 16.90p | 16.80p | 16.80p | 0 |
| 30/12/2024 | 18.00p | 18.00p | 16.30p | 16.90p | 1167 |
| 27/12/2024 | 16.10p | 17.00p | 17.00p | 17.00p | 0 |
| 24/12/2024 | 16.10p | 17.00p | 17.00p | 17.00p | 0 |
| 23/12/2024 | 16.10p | 17.00p | 16.90p | 17.00p | 0 |
| 20/12/2024 | 16.10p | 17.20p | 16.90p | 16.90p | 0 |
| 19/12/2024 | 16.10p | 17.20p | 16.90p | 17.20p | 0 |
| 18/12/2024 | 16.10p | 16.90p | 16.10p | 16.90p | 98 |
| 17/12/2024 | 17.40p | 17.40p | 15.70p | 16.60p | 532129 |
| 16/12/2024 | 17.00p | 18.40p | 17.20p | 18.40p | 3524 |
| 13/12/2024 | 17.00p | 17.35p | 17.00p | 17.35p | 20000 |
| 12/12/2024 | 17.00p | 17.60p | 17.60p | 17.60p | 0 |
| 11/12/2024 | 17.00p | 17.60p | 17.50p | 17.60p | 0 |
| 10/12/2024 | 17.00p | 17.50p | 17.45p | 17.50p | 0 |
| 09/12/2024 | 17.00p | 17.45p | 17.00p | 17.45p | 30000 |
| 06/12/2024 | 16.00p | 17.20p | 16.90p | 16.90p | 0 |
| 05/12/2024 | 16.00p | 17.40p | 17.20p | 17.20p | 0 |
| 04/12/2024 | 16.00p | 17.40p | 17.35p | 17.40p | 0 |
| 03/12/2024 | 16.00p | 18.05p | 17.35p | 17.35p | 0 |
| 02/12/2024 | 16.00p | 18.05p | 16.90p | 18.05p | 0 |
| 29/11/2024 | 16.00p | 16.90p | 16.90p | 16.90p | 0 |
| 28/11/2024 | 16.00p | 16.90p | 16.00p | 16.90p | 439 |
| 27/11/2024 | 17.90p | 17.90p | 16.70p | 16.70p | 471 |
| 26/11/2024 | 16.10p | 16.85p | 16.10p | 16.85p | 381 |
| 25/11/2024 | 16.40p | 17.00p | 16.00p | 16.35p | 11157 |
| 22/11/2024 | 16.40p | 17.35p | 17.20p | 17.35p | 0 |
| 21/11/2024 | 16.40p | 17.20p | 16.40p | 17.20p | 8500 |
| 20/11/2024 | 16.10p | 16.65p | 16.00p | 16.65p | 4679 |
| 19/11/2024 | 16.10p | 17.35p | 17.30p | 17.35p | 0 |
| 18/11/2024 | 16.10p | 17.30p | 16.10p | 17.30p | 27500 |
| 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 |
*Close Price adjusted for both dividends and splits