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 news tradesLMS trades watchlistADD to watchlist
LMS Capital - (LMS) share price history
Date Open High Low Close Volume
11/10/2018 49.28 50.40 49.28 50.40 1,016
09/10/2018 49.79 50.60 49.79 50.60 28,000
08/10/2018 49.79 50.60 49.79 50.60 1,238
04/10/2018 49.20 50.60 49.20 50.60 17,624
03/10/2018 49.63 50.50 49.63 50.50 5,986
01/10/2018 50.00 51.00 49.62 51.00 18,658
27/09/2018 50.50 50.80 50.50 50.80 50,000
24/09/2018 49.28 50.70 49.28 50.70 14,217
21/09/2018 49.60 50.60 49.60 50.60 31,291
20/09/2018 50.00 51.00 50.00 51.00 175,200
04/09/2018 50.57 52.25 50.57 52.25 7,179
31/08/2018 50.57 52.00 50.57 52.00 3,708
30/08/2018 51.13 52.25 51.13 52.25 28,273
29/08/2018 51.00 51.00 50.75 51.00 61,514
24/08/2018 50.50 51.00 49.49 50.00 84,929
23/08/2018 50.28 50.60 50.00 50.00 45,000
22/08/2018 50.00 50.00 49.60 50.00 33,647
21/08/2018 51.00 51.00 50.50 50.80 15,000
20/08/2018 51.00 52.50 51.00 52.50 1,761
17/08/2018 51.00 51.50 51.00 51.50 50,000
16/08/2018 52.50 52.50 52.50 52.50 0
15/08/2018 51.00 52.50 51.00 52.50 81
14/08/2018 52.50 52.50 52.50 52.50 0
13/08/2018 52.50 52.50 52.50 52.50 0
10/08/2018 52.50 52.50 52.50 52.50 0
08/08/2018 50.71 52.50 50.71 52.50 14,122
07/08/2018 52.50 52.50 52.50 52.50 0
06/08/2018 52.50 52.50 52.50 52.50 0
03/08/2018 51.00 52.50 51.00 52.50 11,509
02/08/2018 52.50 52.75 52.50 52.75 2,824

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