LMS Capital
(LMS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
21/02/2025
|
18.80p
|
19.60p
|
18.60p
|
19.60p
|
11,500
|
|
20/02/2025
|
18.20p
|
19.30p
|
18.20p
|
19.30p
|
90,346
|
|
19/02/2025
|
18.20p
|
18.45p
|
18.00p
|
18.45p
|
66,033
|
|
18/02/2025
|
18.40p
|
18.45p
|
18.20p
|
18.45p
|
2,007
|
|
17/02/2025
|
18.40p
|
18.83p
|
18.40p
|
18.55p
|
156,721
|
|
14/02/2025
|
17.60p
|
18.90p
|
17.60p
|
18.35p
|
60,007
|
|
13/02/2025
|
16.80p
|
18.91p
|
16.77p
|
18.35p
|
766,127
|
|
12/02/2025
|
15.00p
|
15.55p
|
15.00p
|
15.55p
|
13,804
|
|
11/02/2025
|
15.40p
|
15.90p
|
15.21p
|
15.90p
|
31,448
|
|
10/02/2025
|
15.40p
|
16.48p
|
15.20p
|
16.45p
|
15,249
|
|
07/02/2025
|
15.60p
|
16.45p
|
15.40p
|
16.45p
|
74,210
|
|
06/02/2025
|
15.50p
|
15.95p
|
15.10p
|
16.35p
|
4,777
|
|
05/02/2025
|
15.50p
|
16.35p
|
15.65p
|
16.35p
|
0
|
|
04/02/2025
|
15.50p
|
15.65p
|
15.50p
|
16.70p
|
5,535
|
|
03/02/2025
|
16.10p
|
16.70p
|
15.30p
|
16.70p
|
207,403
|
|
31/01/2025
|
16.60p
|
16.90p
|
16.50p
|
16.90p
|
6,874
|
|
30/01/2025
|
16.60p
|
16.80p
|
16.60p
|
16.80p
|
3,000
|
|
29/01/2025
|
16.10p
|
17.00p
|
16.10p
|
17.00p
|
7,420
|
|
28/01/2025
|
15.70p
|
17.00p
|
15.70p
|
17.00p
|
21,503
|
|
27/01/2025
|
17.00p
|
18.00p
|
15.70p
|
16.50p
|
229,997
|
|
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
|
2,854
|
|
20/01/2025
|
16.00p
|
16.80p
|
15.70p
|
16.80p
|
81,962
|
|
17/01/2025
|
16.30p
|
16.80p
|
16.80p
|
16.80p
|
0
|
|
16/01/2025
|
16.30p
|
17.00p
|
16.80p
|
17.00p
|
0
|
|
15/01/2025
|
16.30p
|
17.15p
|
17.00p
|
17.00p
|
0
|
|
14/01/2025
|
16.30p
|
17.15p
|
16.30p
|
17.15p
|
2,887
|
|
13/01/2025
|
16.10p
|
17.15p
|
16.30p
|
17.15p
|
2,345
|
|
10/01/2025
|
16.10p
|
16.80p
|
16.10p
|
16.80p
|
10,542
|
|
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
|
13,146
|
|
02/01/2025
|
18.00p
|
17.00p
|
16.80p
|
17.00p
|
0
|
|
01/01/2025
|
18.00p
|
16.90p
|
16.80p
|
16.80p
|
0
|
|
31/12/2024
|
18.00p
|
16.90p
|
16.80p
|
16.80p
|
0
|
|
30/12/2024
|
18.00p
|
18.00p
|
16.30p
|
16.90p
|
1,167
|
|
27/12/2024
|
16.10p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
26/12/2024
|
16.10p
|
17.00p
|
17.00p
|
17.00p
|
0
|
|
25/12/2024
|
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
|
532,129
|
|
16/12/2024
|
17.00p
|
18.40p
|
17.20p
|
18.40p
|
3,524
|
|
13/12/2024
|
17.00p
|
17.35p
|
17.00p
|
17.35p
|
20,000
|
|
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
|
30,000
|
|
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
|
11,157
|
|
22/11/2024
|
16.40p
|
17.35p
|
17.20p
|
17.20p
|
0
|
|
21/11/2024
|
16.40p
|
17.20p
|
16.40p
|
17.20p
|
8,500
|
|
20/11/2024
|
16.10p
|
16.65p
|
16.00p
|
16.65p
|
4,679
|
|
19/11/2024
|
16.10p
|
17.35p
|
17.30p
|
17.35p
|
0
|
|
18/11/2024
|
16.10p
|
17.30p
|
16.10p
|
17.30p
|
27,500
|
|
15/11/2024
|
16.60p
|
17.60p
|
16.53p
|
18.15p
|
517
|
|
14/11/2024
|
16.60p
|
18.15p
|
16.60p
|
18.15p
|
8,196
|
|
13/11/2024
|
16.70p
|
18.25p
|
16.60p
|
18.25p
|
35,290
|
|
12/11/2024
|
16.60p
|
17.35p
|
16.50p
|
17.35p
|
29,990
|
|
11/11/2024
|
17.10p
|
17.10p
|
16.50p
|
16.50p
|
6,048
|
|
08/11/2024
|
17.00p
|
17.00p
|
15.90p
|
15.90p
|
122,879
|
|
07/11/2024
|
17.00p
|
17.45p
|
17.35p
|
17.45p
|
0
|
|
06/11/2024
|
17.00p
|
17.35p
|
17.00p
|
17.35p
|
47,652
|
|
05/11/2024
|
17.00p
|
17.67p
|
17.55p
|
17.55p
|
6,456
|
|
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
|
17.70p
|
0
|
|
29/10/2024
|
17.00p
|
17.70p
|
17.00p
|
17.70p
|
435
|
|
28/10/2024
|
18.90p
|
18.90p
|
17.55p
|
17.55p
|
26,455
|
|
25/10/2024
|
17.00p
|
19.50p
|
17.00p
|
17.50p
|
114,499
|
|
24/10/2024
|
17.30p
|
17.38p
|
17.30p
|
18.15p
|
78,127
|
|
23/10/2024
|
17.70p
|
18.15p
|
17.85p
|
18.15p
|
0
|
|
22/10/2024
|
17.70p
|
17.85p
|
17.29p
|
17.85p
|
1,857
|
|
21/10/2024
|
17.70p
|
18.05p
|
17.95p
|
18.05p
|
0
|
|
18/10/2024
|
17.70p
|
17.95p
|
17.60p
|
17.95p
|
27,427
|
|
17/10/2024
|
17.50p
|
18.10p
|
17.50p
|
18.10p
|
77,056
|
|
16/10/2024
|
18.20p
|
18.45p
|
17.62p
|
18.45p
|
5,256
|
|
15/10/2024
|
18.20p
|
18.96p
|
18.35p
|
18.35p
|
5,274
|
|
14/10/2024
|
18.20p
|
19.12p
|
18.45p
|
18.45p
|
592
|
|
11/10/2024
|
17.70p
|
18.20p
|
17.70p
|
18.20p
|
27,478
|
|
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
|
5,650
|
|
07/10/2024
|
18.00p
|
18.60p
|
18.10p
|
18.10p
|
4,350
|
|
04/10/2024
|
18.00p
|
18.10p
|
18.01p
|
18.10p
|
5,068
|
|
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
|
68,659
|
|
30/09/2024
|
18.00p
|
18.80p
|
18.00p
|
18.00p
|
0
|
|
27/09/2024
|
18.00p
|
21.00p
|
17.60p
|
18.80p
|
80,582
|
|
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
|
36,735
|
|
20/09/2024
|
20.60p
|
22.00p
|
20.09p
|
22.00p
|
10,371
|
|
19/09/2024
|
21.00p
|
24.00p
|
20.20p
|
20.40p
|
37,601
|
|
18/09/2024
|
20.00p
|
21.00p
|
20.40p
|
20.40p
|
4
|
|
17/09/2024
|
20.00p
|
20.68p
|
19.90p
|
20.40p
|
87,531
|
|
16/09/2024
|
20.00p
|
19.50p
|
19.50p
|
19.50p
|
0
|
|
13/09/2024
|
20.00p
|
20.00p
|
19.50p
|
19.30p
|
14,905
|
|
12/09/2024
|
17.90p
|
19.30p
|
19.01p
|
18.80p
|
15,000
|
|
11/09/2024
|
17.90p
|
19.00p
|
18.80p
|
19.00p
|
0
|
|
10/09/2024
|
17.90p
|
19.00p
|
19.00p
|
19.00p
|
0
|
|
09/09/2024
|
17.90p
|
19.00p
|
17.90p
|
19.00p
|
94,362
|
|
06/09/2024
|
19.00p
|
19.20p
|
18.30p
|
18.30p
|
0
|
|
05/09/2024
|
19.00p
|
19.20p
|
19.00p
|
19.20p
|
26,566
|
|
04/09/2024
|
17.55p
|
19.00p
|
17.00p
|
19.00p
|
50,551
|
|
03/09/2024
|
17.55p
|
17.45p
|
17.00p
|
17.45p
|
5,551
|
|
02/09/2024
|
17.55p
|
17.25p
|
16.85p
|
17.25p
|
0
|
|
30/08/2024
|
17.55p
|
17.25p
|
17.00p
|
17.25p
|
107,076
|
|
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
|
|
26/08/2024
|
17.55p
|
17.25p
|
17.25p
|
17.25p
|
0
|
|
23/08/2024
|
17.55p
|
17.25p
|
17.25p
|
17.25p
|
0
|
|
22/08/2024
|
17.55p
|
17.25p
|
17.25p
|
17.25p
|
0
|