livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Lombard Risk Management - (LRM) share price history


Lombard Risk Management share priceLRM share price tradesLRM Fundamentals watchlistADD to watchlist
Lombard Risk Management - (LRM) share price history
Date Open High Low Close Volume
31/01/2018 12.56 12.60 12.55 12.60 1,532,839
30/01/2018 12.65 12.65 12.58 12.58 971,810
29/01/2018 12.63 12.70 12.61 12.65 954,067
25/01/2018 12.69 12.70 12.68 12.68 648,910
24/01/2018 12.66 12.75 12.60 12.68 1,657,640
23/01/2018 12.71 12.75 12.63 12.63 1,377,744
22/01/2018 12.70 12.70 12.58 12.63 899,863
19/01/2018 12.58 12.58 12.45 12.58 417,346
18/01/2018 12.50 12.70 12.48 12.53 1,501,021
17/01/2018 12.43 12.60 12.40 12.50 2,083,706
16/01/2018 12.35 12.53 12.33 12.48 8,999,434
15/01/2018 12.55 12.55 12.30 12.33 1,457,111
12/01/2018 12.63 13.00 12.50 12.50 4,157,283
11/01/2018 11.75 12.75 11.75 12.50 6,978,646
10/01/2018 7.03 7.03 6.40 6.55 373,870
09/01/2018 7.05 7.05 6.80 7.03 165,243
08/01/2018 7.15 7.40 6.90 7.05 508,149
05/01/2018 6.75 7.40 6.60 7.15 851,583
04/01/2018 6.75 7.00 6.50 6.75 92,238
03/01/2018 6.15 6.90 6.15 6.75 1,103,885
02/01/2018 6.25 6.25 6.10 6.15 472,624
01/01/2018 6.13 6.13 6.05 6.13 172,394
29/12/2017 6.13 6.13 6.05 6.13 172,394
28/12/2017 6.13 6.16 6.05 6.13 112,013
27/12/2017 6.00 6.25 5.97 6.13 244,836
26/12/2017 6.25 6.25 5.94 6.00 485,399
25/12/2017 6.25 6.25 5.94 6.00 485,399
22/12/2017 6.25 6.25 5.94 6.00 485,399
21/12/2017 6.88 6.88 6.25 6.25 458,670
20/12/2017 6.75 7.20 6.62 6.88 432,512

Lombard Risk Management - (LRM) 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