LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
09/03/2020 34.00p 34.30p 33.00p 34.30p 39002
06/03/2020 34.80p 36.20p 34.80p 36.20p 1000
05/03/2020 35.60p 36.50p 35.00p 36.50p 29166
04/03/2020 35.80p 38.60p 35.80p 37.60p 21671
03/03/2020 37.00p 37.50p 36.91p 37.50p 11180
02/03/2020 37.00p 37.50p 36.80p 37.50p 10000
28/02/2020 37.60p 37.60p 37.40p 37.40p 5000
27/02/2020 37.60p 38.40p 37.00p 38.40p 44371
26/02/2020 37.60p 38.80p 37.60p 38.80p 10754
25/02/2020 37.00p 38.50p 38.50p 38.50p 0
24/02/2020 37.00p 38.50p 38.50p 38.50p 0
21/02/2020 37.00p 38.50p 38.50p 38.50p 52000
20/02/2020 37.00p 38.50p 38.50p 38.50p 0
19/02/2020 37.00p 39.00p 37.00p 38.50p 16200
18/02/2020 38.00p 38.50p 37.31p 38.50p 4000
17/02/2020 38.00p 38.50p 38.50p 38.50p 50000
14/02/2020 38.00p 38.50p 37.30p 38.50p 37869
13/02/2020 38.00p 38.10p 38.10p 38.10p 0
12/02/2020 38.00p 38.10p 38.00p 38.10p 35051
11/02/2020 36.60p 38.30p 38.20p 38.30p 0
10/02/2020 36.60p 38.20p 38.20p 38.20p 0
07/02/2020 36.60p 38.20p 36.63p 38.20p 5558
06/02/2020 36.60p 38.20p 38.10p 38.20p 0
05/02/2020 36.60p 38.10p 36.60p 38.10p 21861
04/02/2020 37.20p 38.30p 37.14p 38.30p 18275
03/02/2020 37.20p 38.20p 36.55p 38.20p 8591
31/01/2020 37.20p 38.47p 36.55p 37.90p 2151
30/01/2020 37.20p 38.00p 36.55p 38.00p 5010
29/01/2020 37.20p 38.00p 38.00p 38.00p 0
28/01/2020 37.20p 38.00p 38.00p 38.00p 0
27/01/2020 37.20p 38.00p 36.66p 38.00p 3736
24/01/2020 37.20p 38.20p 37.00p 38.20p 31316
23/01/2020 37.60p 38.40p 38.40p 38.40p 0
22/01/2020 37.60p 38.40p 37.25p 38.40p 10042
21/01/2020 37.60p 38.40p 37.23p 38.40p 28512
20/01/2020 37.60p 38.30p 37.75p 38.30p 10000
17/01/2020 37.60p 38.30p 37.60p 38.30p 11340
16/01/2020 38.00p 38.50p 37.90p 38.50p 6600
15/01/2020 38.00p 38.50p 37.92p 38.50p 18000
14/01/2020 38.00p 38.40p 37.03p 38.40p 14755
13/01/2020 38.00p 38.50p 37.23p 38.50p 54162
10/01/2020 38.00p 38.40p 38.00p 38.40p 5000
09/01/2020 39.80p 39.10p 38.90p 39.10p 0
08/01/2020 39.80p 38.90p 38.02p 38.90p 4409
07/01/2020 39.80p 39.80p 37.03p 38.90p 23890
06/01/2020 40.00p 40.00p 37.03p 38.60p 21541
03/01/2020 37.00p 38.60p 37.00p 38.60p 8303
02/01/2020 40.00p 40.00p 38.00p 38.70p 9296
31/12/2019 40.00p 39.00p 38.02p 39.00p 3399
30/12/2019 40.00p 39.00p 38.02p 39.00p 22757
27/12/2019 40.00p 40.00p 38.73p 39.00p 31940
24/12/2019 40.00p 40.58p 38.80p 39.80p 64678
23/12/2019 40.40p 42.00p 40.59p 41.60p 7333
20/12/2019 40.40p 41.70p 40.40p 41.50p 24450
19/12/2019 43.40p 44.00p 40.81p 42.00p 53428
18/12/2019 47.00p 47.80p 45.00p 45.70p 139112
17/12/2019 42.00p 46.58p 42.00p 45.60p 697855
16/12/2019 44.00p 44.00p 42.00p 43.30p 269010
13/12/2019 42.60p 44.80p 42.06p 43.30p 327325
12/12/2019 42.60p 44.00p 42.00p 43.40p 20624
11/12/2019 42.60p 43.89p 42.00p 43.50p 26581
10/12/2019 44.00p 44.92p 42.00p 43.00p 239568
09/12/2019 50.50p 50.50p 42.03p 43.50p 234235
06/12/2019 48.00p 49.30p 47.75p 49.30p 12151
05/12/2019 48.20p 49.80p 48.18p 49.50p 30414
04/12/2019 53.00p 49.85p 48.37p 49.85p 7860
03/12/2019 53.00p 50.10p 48.40p 50.10p 3371
02/12/2019 53.00p 50.25p 49.10p 50.25p 9875
29/11/2019 53.00p 50.27p 48.59p 50.10p 173555
28/11/2019 53.00p 53.07p 49.00p 50.50p 125174
27/11/2019 56.50p 53.84p 53.50p 53.50p 3800
26/11/2019 56.50p 53.51p 53.00p 53.50p 99639
25/11/2019 56.50p 55.50p 55.00p 55.00p 16801
22/11/2019 56.50p 55.50p 54.78p 55.50p 9066
21/11/2019 56.50p 54.78p 53.50p 53.50p 12736
20/11/2019 56.50p 54.50p 53.07p 54.50p 5144
19/11/2019 56.50p 55.00p 54.75p 55.00p 0
18/11/2019 56.50p 56.50p 54.75p 54.75p 6001
15/11/2019 53.00p 54.82p 53.00p 54.75p 8649
14/11/2019 54.00p 54.75p 54.00p 54.00p 0
13/11/2019 54.00p 54.75p 54.00p 54.75p 18944
12/11/2019 52.50p 54.00p 52.50p 53.25p 145497
11/11/2019 54.50p 54.50p 53.50p 53.50p 8092
08/11/2019 51.74p 53.00p 51.74p 53.00p 25500
07/11/2019 51.74p 52.75p 51.74p 52.75p 9000
06/11/2019 51.05p 53.89p 51.05p 52.75p 45524
05/11/2019 57.00p 57.50p 50.00p 53.00p 71937
04/11/2019 57.50p 59.00p 58.50p 58.50p 0
01/11/2019 57.50p 59.00p 57.50p 59.00p 3499
31/10/2019 58.00p 59.00p 58.00p 59.00p 6200
30/10/2019 58.00p 59.00p 58.00p 59.00p 4000
29/10/2019 57.64p 59.00p 57.64p 59.00p 9032
28/10/2019 58.82p 59.50p 58.82p 59.50p 13680
25/10/2019 58.82p 59.50p 58.82p 59.50p 6000
24/10/2019 60.00p 60.00p 59.50p 59.50p 142901
23/10/2019 56.54p 58.25p 56.54p 58.25p 7188
22/10/2019 56.88p 58.25p 56.88p 58.25p 6647
21/10/2019 56.50p 58.25p 56.50p 58.25p 8659
18/10/2019 59.50p 59.50p 56.85p 58.25p 18445
17/10/2019 57.00p 58.25p 57.00p 58.25p 24974
16/10/2019 57.00p 58.50p 57.00p 58.50p 100001
15/10/2019 57.76p 59.50p 57.75p 58.50p 15997
14/10/2019 58.98p 58.98p 57.75p 58.50p 8731
11/10/2019 60.00p 60.00p 57.38p 58.50p 12926
10/10/2019 58.00p 57.75p 57.75p 57.75p 0
09/10/2019 58.00p 58.00p 57.25p 57.75p 8288
08/10/2019 58.00p 58.00p 56.68p 57.25p 10001
07/10/2019 56.00p 57.50p 56.00p 57.00p 61711
04/10/2019 58.00p 58.00p 55.00p 56.75p 10235
03/10/2019 56.00p 57.47p 56.00p 56.50p 28866
02/10/2019 58.00p 57.50p 57.50p 57.50p 0
01/10/2019 58.00p 58.26p 56.10p 57.50p 43482
30/09/2019 56.50p 57.16p 53.50p 56.25p 58322
27/09/2019 54.00p 55.25p 54.00p 55.25p 78947
26/09/2019 54.03p 55.25p 55.25p 55.25p 0
25/09/2019 54.03p 55.25p 54.03p 55.25p 1734
24/09/2019 54.12p 55.25p 54.12p 55.25p 13765
23/09/2019 56.00p 56.00p 54.25p 55.25p 12390
20/09/2019 54.20p 55.25p 54.20p 55.25p 8000
19/09/2019 55.17p 54.75p 54.75p 54.75p 0
18/09/2019 55.17p 55.17p 54.15p 54.75p 5500
17/09/2019 55.17p 54.75p 54.75p 54.75p 0
16/09/2019 55.17p 54.75p 54.75p 54.75p 0
13/09/2019 55.17p 55.17p 54.15p 54.75p 8517
12/09/2019 54.15p 54.75p 54.50p 54.50p 18156
11/09/2019 54.15p 54.75p 54.15p 54.75p 11768
10/09/2019 54.20p 54.75p 54.20p 54.75p 11206
09/09/2019 54.50p 55.00p 54.50p 55.00p 8200
06/09/2019 55.02p 56.00p 55.02p 56.00p 6000
05/09/2019 58.30p 56.75p 56.25p 56.25p 0
04/09/2019 58.30p 58.30p 55.53p 56.75p 4944
03/09/2019 56.63p 57.75p 56.52p 57.75p 25394
02/09/2019 56.90p 57.00p 57.00p 57.00p 0
30/08/2019 56.90p 58.48p 55.10p 57.00p 47545
29/08/2019 58.82p 58.82p 55.72p 57.00p 10736
28/08/2019 58.50p 58.50p 56.00p 56.00p 33380
27/08/2019 54.00p 56.00p 54.00p 55.00p 17653
23/08/2019 54.50p 58.28p 54.20p 56.25p 54516
22/08/2019 54.55p 53.75p 53.75p 53.75p 0
21/08/2019 54.55p 54.55p 53.75p 53.75p 4000
20/08/2019 53.50p 53.67p 53.00p 53.00p 37196
19/08/2019 54.00p 54.00p 52.50p 52.50p 42431
16/08/2019 55.00p 55.14p 52.00p 54.00p 30267
15/08/2019 52.50p 54.50p 51.32p 53.00p 234598
14/08/2019 51.20p 51.20p 50.85p 50.85p 12000
13/08/2019 50.52p 50.52p 50.25p 50.25p 8000
12/08/2019 51.50p 51.50p 50.25p 50.25p 1
09/08/2019 48.80p 51.50p 48.80p 50.25p 13303
08/08/2019 48.80p 50.15p 48.80p 50.15p 211
07/08/2019 48.80p 50.15p 48.80p 50.15p 3481
06/08/2019 48.80p 48.80p 48.80p 48.80p 2065
05/08/2019 49.07p 50.15p 49.07p 50.15p 1250
02/08/2019 48.80p 51.50p 48.80p 50.15p 22132
01/08/2019 51.50p 50.25p 50.25p 50.25p 0
31/07/2019 51.50p 51.50p 50.15p 50.25p 8210
30/07/2019 48.80p 50.50p 48.80p 50.15p 8210
29/07/2019 50.00p 50.25p 49.20p 50.25p 20210
26/07/2019 50.00p 50.00p 48.80p 49.20p 49953
25/07/2019 50.00p 50.00p 49.60p 49.60p 10210
24/07/2019 49.60p 50.00p 49.60p 49.80p 22052
23/07/2019 50.00p 51.05p 50.00p 51.05p 2
22/07/2019 52.00p 52.00p 49.72p 51.05p 2830
19/07/2019 49.60p 50.51p 49.60p 49.60p 8474
18/07/2019 49.72p 51.05p 49.72p 51.05p 65
17/07/2019 50.51p 51.05p 50.51p 51.05p 12000
16/07/2019 49.60p 51.05p 49.45p 51.05p 94900
15/07/2019 49.72p 51.05p 49.72p 51.05p 2471
12/07/2019 50.00p 51.05p 51.05p 51.05p 0
11/07/2019 50.00p 51.05p 50.00p 51.05p 210
10/07/2019 49.60p 50.80p 49.60p 50.80p 0
09/07/2019 49.60p 49.60p 49.60p 49.60p 210
08/07/2019 50.00p 51.05p 50.00p 51.05p 1500
05/07/2019 50.00p 51.05p 50.00p 51.05p 17786
04/07/2019 52.00p 52.00p 51.50p 51.50p 210
03/07/2019 50.00p 51.50p 50.00p 51.50p 2555
02/07/2019 50.00p 51.50p 50.00p 51.50p 10056
01/07/2019 50.50p 51.50p 51.25p 51.25p 0
28/06/2019 50.50p 51.50p 50.50p 51.50p 22500
27/06/2019 50.50p 51.75p 50.50p 51.75p 210
26/06/2019 52.00p 52.00p 50.62p 52.00p 550
25/06/2019 51.50p 51.50p 50.50p 50.50p 40108
24/06/2019 51.50p 52.75p 51.50p 52.75p 210
21/06/2019 52.00p 52.00p 52.00p 52.00p 210
20/06/2019 51.50p 52.75p 51.46p 52.75p 27886
19/06/2019 52.00p 52.75p 52.00p 52.75p 1
18/06/2019 52.00p 52.75p 52.75p 52.75p 0
17/06/2019 52.00p 52.75p 52.00p 52.75p 22500
14/06/2019 52.42p 53.00p 52.42p 53.00p 5355
13/06/2019 52.00p 53.00p 52.00p 53.00p 744
12/06/2019 54.85p 54.85p 52.60p 53.50p 3935
11/06/2019 53.50p 53.00p 52.25p 53.00p 0
10/06/2019 53.50p 53.50p 52.25p 52.25p 9284
07/06/2019 53.50p 55.00p 52.87p 53.00p 45045
06/06/2019 50.00p 52.00p 50.00p 52.00p 1
05/06/2019 49.00p 51.25p 50.75p 51.25p 0
04/06/2019 49.00p 50.75p 49.00p 50.75p 58126
03/06/2019 49.20p 52.50p 49.20p 50.85p 10610
31/05/2019 49.43p 52.34p 49.43p 50.85p 16709
30/05/2019 51.50p 51.98p 51.05p 51.05p 6000
29/05/2019 51.97p 51.97p 50.40p 50.40p 7469

*Close Price adjusted for both dividends and splits