17.85p+0.00 (+0.00%)18 Mar 2024, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Lms Capital PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Mar 18, 202417.11p17.11p17.00p17.85p66,041
Mar 14, 202417.11p17.11p17.01p18.00p18,218
Mar 13, 202417.11p17.11p17.11p17.85p1,093
Mar 7, 202417.01p17.01p17.01p17.85p2,554
Mar 6, 202417.01p17.50p17.01p18.30p192,379
Mar 5, 202417.01p17.01p17.01p18.30p11,211
Mar 4, 202417.01p17.01p17.01p18.30p24,000
Mar 1, 202419.90p19.90p17.01p18.30p20,693
Feb 29, 202417.17p17.17p17.17p18.50p459
Feb 28, 202417.21p18.00p17.21p18.50p388,610
Feb 27, 202417.20p17.60p17.20p18.50p25,000
Feb 26, 202417.50p17.80p17.50p18.00p18,378
Feb 22, 202417.80p17.80p17.80p18.50p2,000
Feb 20, 202417.00p18.25p17.00p18.00p24,271
Feb 16, 202417.80p17.80p17.80p18.45p2,370
Feb 15, 202419.62p19.62p19.62p18.50p2,000
Feb 14, 202417.00p17.00p17.00p18.45p537
Feb 12, 202419.00p19.00p17.80p18.50p1,750
Feb 7, 202417.00p17.00p17.00p18.50p5,183
Feb 5, 202417.80p17.80p17.80p18.45p723
Feb 2, 202419.90p19.90p19.00p18.45p5,004
Jan 30, 202418.00p18.00p17.00p18.90p120,100
Jan 29, 202419.00p19.00p19.00p19.00p31,473
Jan 26, 202419.10p19.29p19.00p19.80p19,169
Jan 25, 202419.29p19.29p19.29p20.05p4,714
Jan 22, 202419.29p20.51p19.29p20.00p7,732
Jan 18, 202419.10p21.00p19.10p20.00p285
Jan 17, 202419.50p20.02p19.50p20.15p18,611
Jan 16, 202420.80p21.00p20.80p20.50p16,201
Jan 15, 202421.60p21.60p21.00p19.70p44,269
Jan 11, 202426.00p26.00p21.51p23.70p910
Jan 8, 202423.70p23.70p23.70p23.70p50,000
Jan 5, 202424.50p24.50p23.00p24.50p21,000
Jan 3, 202423.00p23.00p23.00p24.50p40,000
Dec 28, 202321.40p21.40p21.40p24.50p9
Dec 18, 202323.93p23.93p23.93p24.50p2,209
Dec 15, 202323.00p23.00p22.80p23.70p25,004
Dec 13, 202323.93p23.93p23.93p24.50p90
Dec 12, 202324.96p24.96p23.93p24.50p4,562
Dec 5, 202323.00p23.00p23.00p23.50p26,003
Dec 1, 202323.02p23.02p23.02p24.00p50,000
Nov 30, 202323.00p23.50p23.00p24.00p7,259
Nov 28, 202324.00p24.00p24.00p24.00p40,000
Nov 27, 202323.00p23.85p23.00p23.00p265,192
Nov 24, 202323.50p23.50p23.50p24.00p40,000
Nov 22, 202323.00p23.00p23.00p24.00p10,000
Nov 20, 202323.10p23.10p23.10p24.00p12,823
Nov 17, 202322.91p24.67p22.91p23.90p288,828
Nov 15, 202322.15p22.15p22.15p23.50p10,000
Nov 14, 202321.56p21.56p21.56p22.90p10,000
Showing 1 to 50 of 147