LMS Capital
(LMS)
Sector: Investment Banking and Brokerage Services
Historic Prices - up to 10 years
|
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
|
|
24/05/2024
|
18.00p
|
18.80p
|
18.80p
|
18.80p
|
0
|
|
23/05/2024
|
18.00p
|
19.90p
|
17.96p
|
18.80p
|
27,763
|
|
22/05/2024
|
18.50p
|
18.80p
|
18.80p
|
18.80p
|
0
|
|
21/05/2024
|
18.50p
|
18.80p
|
18.80p
|
18.80p
|
0
|
|
20/05/2024
|
18.50p
|
19.00p
|
18.80p
|
18.80p
|
230
|
|
17/05/2024
|
18.50p
|
20.00p
|
18.70p
|
18.70p
|
1
|
|
16/05/2024
|
18.50p
|
19.05p
|
18.50p
|
19.05p
|
13,317
|
|
15/05/2024
|
18.60p
|
18.65p
|
18.60p
|
18.65p
|
38,129
|
|
14/05/2024
|
17.60p
|
18.25p
|
17.60p
|
18.25p
|
11,142
|
|
13/05/2024
|
17.60p
|
19.00p
|
18.35p
|
18.35p
|
9
|
|
10/05/2024
|
17.60p
|
18.15p
|
18.15p
|
18.15p
|
0
|