livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

LMS Capital - (LMS) share price history


LMS Capital share priceLMS share price tradesLMS Fundamentals watchlistADD to watchlist
LMS Capital - (LMS) share price history
Date Open High Low Close Volume
21/02/2019 47.60 47.60 45.66 46.30 9,528
20/02/2019 47.60 47.60 44.00 45.80 1,337
19/02/2019 45.00 45.80 45.00 45.80 1,506
15/02/2019 44.90 45.80 44.90 45.80 15,625
14/02/2019 45.80 47.60 45.80 45.80 210
13/02/2019 47.80 47.80 44.00 44.00 48,361
12/02/2019 45.00 46.30 45.00 46.30 17,900
11/02/2019 45.00 46.30 45.00 46.30 15,000
08/02/2019 47.80 47.80 45.00 46.40 13,397
07/02/2019 45.00 46.40 45.00 46.40 210
05/02/2019 48.00 48.00 46.40 46.40 18,211
04/02/2019 45.00 47.52 45.00 46.40 234
31/01/2019 47.80 47.80 45.00 46.40 60,964
30/01/2019 47.00 47.70 45.00 46.50 101,783
29/01/2019 48.20 48.20 47.00 47.60 32,210
28/01/2019 47.00 47.60 47.00 47.60 9,287
24/01/2019 48.60 48.60 47.80 47.80 211
23/01/2019 49.00 49.00 47.81 47.90 41,166
22/01/2019 49.00 50.00 49.00 50.00 3,212
17/01/2019 50.00 50.00 49.15 49.50 215
16/01/2019 49.00 49.00 49.00 49.00 1,458
15/01/2019 49.50 49.50 49.50 49.50 4,973
14/01/2019 49.20 51.50 48.40 49.50 39,070
10/01/2019 51.50 51.50 49.20 50.35 4,297
09/01/2019 51.50 51.50 49.00 49.00 13,987
08/01/2019 49.20 50.35 49.20 50.35 210
07/01/2019 51.50 51.50 49.55 50.35 4,809
04/01/2019 51.50 51.50 49.20 50.35 2,565
03/01/2019 52.00 52.00 49.20 49.20 5,420
02/01/2019 49.20 50.75 49.20 50.75 210

LMS Capital - (LMS) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z

Top Shares pages

More share features

POPULAR Share Prices