LMS Capital (LMS) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
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
28/05/2019 51.68p 51.68p 50.40p 50.40p 1234
24/05/2019 49.02p 50.40p 48.80p 50.40p 9635
23/05/2019 52.00p 52.00p 49.02p 50.40p 10965
22/05/2019 48.80p 50.40p 48.80p 50.40p 210
21/05/2019 48.80p 50.40p 48.80p 50.40p 7543
20/05/2019 49.02p 50.40p 49.02p 50.40p 6901
17/05/2019 48.80p 50.40p 48.80p 50.40p 10000
16/05/2019 48.80p 50.40p 50.40p 50.40p 0
15/05/2019 48.80p 50.40p 50.40p 50.40p 0
14/05/2019 48.80p 50.40p 48.80p 50.40p 3115
13/05/2019 52.00p 52.00p 50.40p 50.40p 208
10/05/2019 48.80p 50.50p 48.80p 50.50p 615
09/05/2019 49.15p 50.50p 49.15p 50.50p 7500
08/05/2019 50.40p 50.40p 50.40p 50.40p 0
07/05/2019 50.40p 50.40p 50.40p 50.40p 35000
03/05/2019 50.40p 50.40p 50.40p 50.40p 559
02/05/2019 49.63p 50.40p 48.83p 50.40p 6099
01/05/2019 49.65p 50.50p 50.40p 50.40p 0
30/04/2019 49.65p 50.50p 50.40p 50.50p 0
29/04/2019 49.65p 50.40p 49.65p 50.40p 265
26/04/2019 49.65p 50.40p 49.65p 50.40p 6413
25/04/2019 49.93p 50.40p 49.93p 50.40p 7428
24/04/2019 51.98p 51.98p 50.00p 50.80p 28538
23/04/2019 51.00p 51.00p 50.00p 50.70p 16813
18/04/2019 48.80p 50.30p 48.30p 50.30p 21160
17/04/2019 46.40p 47.02p 46.40p 46.40p 27715
16/04/2019 46.40p 47.60p 46.40p 47.60p 662
15/04/2019 48.80p 48.80p 47.80p 47.80p 11300
12/04/2019 48.80p 48.80p 47.70p 47.70p 210
11/04/2019 46.60p 47.70p 46.60p 47.70p 210
10/04/2019 48.80p 48.80p 47.70p 47.70p 1510
09/04/2019 46.40p 47.62p 46.40p 47.60p 71103
08/04/2019 46.40p 47.60p 46.40p 47.60p 27022
05/04/2019 47.90p 47.90p 47.90p 47.90p 7156
04/04/2019 47.07p 47.60p 47.07p 47.60p 153
03/04/2019 47.60p 47.60p 47.60p 47.60p 393
02/04/2019 47.60p 47.60p 47.60p 47.60p 7738
01/04/2019 47.14p 47.70p 47.14p 47.70p 1276
29/03/2019 47.07p 47.70p 47.07p 47.70p 719
28/03/2019 47.07p 47.60p 47.07p 47.60p 12330
27/03/2019 48.80p 47.70p 47.70p 47.70p 0
26/03/2019 48.80p 48.80p 47.07p 47.70p 6862
25/03/2019 48.80p 47.70p 47.60p 47.70p 141518
22/03/2019 48.80p 48.80p 47.17p 47.60p 115843
21/03/2019 45.60p 47.40p 47.30p 47.40p 0
20/03/2019 45.60p 47.30p 45.60p 47.30p 1363
19/03/2019 45.88p 47.00p 45.75p 47.00p 118116
18/03/2019 47.20p 46.60p 46.40p 46.60p 0
15/03/2019 47.20p 46.60p 46.40p 46.40p 0
14/03/2019 47.20p 47.80p 46.60p 46.60p 210
13/03/2019 45.80p 46.00p 44.85p 45.40p 75576
12/03/2019 47.80p 47.80p 44.90p 46.10p 6184
11/03/2019 44.60p 46.00p 44.60p 46.00p 99172
08/03/2019 46.00p 46.10p 46.10p 46.10p 0
07/03/2019 46.00p 46.10p 44.63p 46.10p 89000
06/03/2019 44.63p 46.10p 44.63p 46.10p 44000
05/03/2019 46.00p 46.10p 45.08p 46.10p 80362
04/03/2019 44.60p 46.10p 44.60p 46.10p 210
01/03/2019 47.60p 47.60p 46.10p 46.10p 210
28/02/2019 44.60p 46.00p 44.60p 46.00p 210
27/02/2019 45.71p 46.10p 46.10p 46.10p 0
26/02/2019 45.71p 46.20p 46.10p 46.10p 0
25/02/2019 45.71p 46.20p 45.71p 46.20p 41175
22/02/2019 47.60p 47.60p 46.30p 46.30p 158
21/02/2019 47.60p 47.60p 45.66p 46.30p 9528
20/02/2019 47.60p 47.60p 44.00p 45.80p 1337
19/02/2019 45.00p 45.80p 45.00p 45.80p 1506
18/02/2019 44.90p 45.80p 45.80p 45.80p 0
15/02/2019 44.90p 45.80p 44.90p 45.80p 15625
14/02/2019 45.80p 47.60p 45.80p 45.80p 210
13/02/2019 47.80p 47.80p 44.00p 44.00p 48361
12/02/2019 45.00p 46.30p 45.00p 46.30p 17900
11/02/2019 45.00p 46.30p 45.00p 46.30p 15000
08/02/2019 47.80p 47.80p 45.00p 46.40p 13397
07/02/2019 45.00p 46.40p 45.00p 46.40p 210
06/02/2019 48.00p 46.40p 46.40p 46.40p 0
05/02/2019 48.00p 48.00p 46.40p 46.40p 18211
04/02/2019 45.00p 47.52p 45.00p 46.40p 234
01/02/2019 47.80p 46.40p 46.40p 46.40p 0
31/01/2019 47.80p 47.80p 45.00p 46.40p 60964
30/01/2019 47.00p 47.70p 45.00p 46.50p 18783
29/01/2019 48.20p 48.20p 47.00p 47.60p 32210
28/01/2019 47.00p 47.60p 47.00p 47.60p 9287
25/01/2019 48.60p 47.80p 47.80p 47.80p 0
24/01/2019 48.60p 48.60p 47.80p 47.80p 211
23/01/2019 49.00p 49.00p 47.81p 47.90p 41166
22/01/2019 49.00p 50.00p 49.00p 50.00p 3212
21/01/2019 50.00p 49.50p 49.40p 49.50p 0
18/01/2019 50.00p 49.50p 49.40p 49.40p 0
17/01/2019 50.00p 50.00p 49.15p 49.50p 215
16/01/2019 49.00p 49.00p 49.00p 49.00p 1458
15/01/2019 49.50p 49.50p 49.50p 49.50p 4973
14/01/2019 49.20p 51.50p 48.40p 49.50p 39070
11/01/2019 51.50p 50.35p 50.35p 50.35p 0
10/01/2019 51.50p 51.50p 49.20p 50.35p 4297
09/01/2019 51.50p 51.50p 49.00p 49.00p 13987
08/01/2019 49.20p 50.35p 49.20p 50.35p 210
07/01/2019 51.50p 51.50p 49.54p 50.35p 4809
04/01/2019 51.50p 51.50p 49.20p 50.35p 2565
03/01/2019 52.00p 52.00p 49.20p 49.20p 5420
02/01/2019 49.20p 50.75p 49.20p 50.75p 210
31/12/2018 49.20p 50.35p 49.20p 50.35p 1884
28/12/2018 51.00p 51.00p 50.75p 50.75p 210
27/12/2018 50.50p 50.75p 50.50p 50.75p 13021
24/12/2018 53.00p 53.00p 51.50p 51.50p 60
21/12/2018 50.00p 51.75p 50.00p 51.75p 1884
20/12/2018 50.50p 51.50p 51.50p 51.50p 0
19/12/2018 50.50p 51.50p 51.50p 51.50p 0
18/12/2018 50.50p 51.50p 50.00p 51.50p 14231
17/12/2018 54.00p 54.00p 50.00p 52.00p 22394
14/12/2018 53.00p 53.00p 51.75p 51.75p 211
13/12/2018 50.50p 51.75p 50.50p 51.75p 1
12/12/2018 50.50p 52.25p 50.50p 52.25p 210
11/12/2018 54.50p 54.50p 50.50p 52.25p 7927
10/12/2018 51.29p 52.75p 51.29p 52.75p 14123
07/12/2018 55.00p 55.00p 51.00p 52.75p 14840
06/12/2018 52.00p 52.75p 52.00p 52.75p 75820
05/12/2018 51.50p 53.50p 51.50p 53.50p 14296
04/12/2018 55.00p 55.00p 52.00p 53.00p 60765

*Close Price adjusted for both dividends and splits