LMS Capital
(LMS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
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
|