LMS Capital

(LMS)
Sector: Investment Banking and Brokerage Services
16.40p
-0.95p -5.48
Last updated: 10:14:28

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
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 1,468
16/08/2024 17.55p 19.90p 15.20p 17.25p 625
15/08/2024 17.55p 17.75p 15.82p 17.75p 12,000
14/08/2024 17.55p 17.55p 16.00p 16.00p 0
13/08/2024 17.55p 17.55p 17.04p 17.55p 10,000
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 17,148
06/08/2024 18.00p 18.00p 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 20,000
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 15,250
29/07/2024 15.50p 19.90p 17.55p 17.55p 13
26/07/2024 15.50p 17.75p 15.50p 18.50p 1,566
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 1,566
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 195,555
09/07/2024 18.00p 18.85p 18.80p 18.85p 0
08/07/2024 18.00p 19.00p 18.38p 18.80p 43,500
05/07/2024 18.00p 19.05p 18.74p 19.05p 7,181
04/07/2024 18.00p 18.80p 18.80p 18.80p 0
03/07/2024 18.00p 19.50p 18.80p 18.80p 25,000
02/07/2024 18.00p 18.80p 18.80p 18.80p 0
01/07/2024 18.00p 18.80p 18.00p 18.80p 5,338
28/06/2024 18.00p 20.00p 17.55p 17.55p 13,295
27/06/2024 18.00p 18.80p 18.11p 18.80p 5,765
26/06/2024 18.00p 20.00p 18.00p 18.80p 10,004
25/06/2024 18.00p 18.80p 18.80p 18.80p 0
24/06/2024 18.00p 18.80p 18.00p 18.80p 22,680
21/06/2024 18.00p 18.80p 16.00p 18.80p 1,529
20/06/2024 18.00p 18.80p 18.00p 18.80p 28,140
19/06/2024 18.00p 18.95p 18.80p 18.95p 0
18/06/2024 18.00p 18.80p 18.00p 18.80p 12,105
17/06/2024 18.00p 18.80p 18.80p 18.80p 0
14/06/2024 18.00p 18.80p 18.00p 18.80p 4,618
13/06/2024 18.00p 18.80p 17.55p 18.80p 0
12/06/2024 18.00p 18.00p 17.55p 17.55p 10,764
11/06/2024 20.00p 20.00p 18.80p 18.80p 1,500
10/06/2024 18.00p 19.25p 17.25p 19.25p 0
07/06/2024 18.00p 18.00p 17.25p 17.25p 29,236
06/06/2024 18.00p 18.00p 17.25p 17.25p 14,400
05/06/2024 18.00p 18.95p 18.65p 18.95p 0
04/06/2024 18.00p 18.65p 18.00p 18.65p 66,820
03/06/2024 18.00p 18.80p 18.80p 18.80p 0
31/05/2024 18.00p 18.80p 18.00p 18.80p 30,010
30/05/2024 18.00p 19.90p 18.00p 18.80p 36
29/05/2024 18.00p 18.80p 18.80p 18.80p 0
28/05/2024 18.00p 19.00p 18.00p 18.80p 30,915
27/05/2024 18.00p 18.80p 18.80p 18.80p 0