17.85p+0.00 (+0.00%)18 Mar 2024, 16:26
Lms Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Mar 18, 2024 | 17.11p | 17.11p | 17.00p | 17.85p | 66,041 |
Mar 14, 2024 | 17.11p | 17.11p | 17.01p | 18.00p | 18,218 |
Mar 13, 2024 | 17.11p | 17.11p | 17.11p | 17.85p | 1,093 |
Mar 7, 2024 | 17.01p | 17.01p | 17.01p | 17.85p | 2,554 |
Mar 6, 2024 | 17.01p | 17.50p | 17.01p | 18.30p | 192,379 |
Mar 5, 2024 | 17.01p | 17.01p | 17.01p | 18.30p | 11,211 |
Mar 4, 2024 | 17.01p | 17.01p | 17.01p | 18.30p | 24,000 |
Mar 1, 2024 | 19.90p | 19.90p | 17.01p | 18.30p | 20,693 |
Feb 29, 2024 | 17.17p | 17.17p | 17.17p | 18.50p | 459 |
Feb 28, 2024 | 17.21p | 18.00p | 17.21p | 18.50p | 388,610 |
Feb 27, 2024 | 17.20p | 17.60p | 17.20p | 18.50p | 25,000 |
Feb 26, 2024 | 17.50p | 17.80p | 17.50p | 18.00p | 18,378 |
Feb 22, 2024 | 17.80p | 17.80p | 17.80p | 18.50p | 2,000 |
Feb 20, 2024 | 17.00p | 18.25p | 17.00p | 18.00p | 24,271 |
Feb 16, 2024 | 17.80p | 17.80p | 17.80p | 18.45p | 2,370 |
Feb 15, 2024 | 19.62p | 19.62p | 19.62p | 18.50p | 2,000 |
Feb 14, 2024 | 17.00p | 17.00p | 17.00p | 18.45p | 537 |
Feb 12, 2024 | 19.00p | 19.00p | 17.80p | 18.50p | 1,750 |
Feb 7, 2024 | 17.00p | 17.00p | 17.00p | 18.50p | 5,183 |
Feb 5, 2024 | 17.80p | 17.80p | 17.80p | 18.45p | 723 |
Feb 2, 2024 | 19.90p | 19.90p | 19.00p | 18.45p | 5,004 |
Jan 30, 2024 | 18.00p | 18.00p | 17.00p | 18.90p | 120,100 |
Jan 29, 2024 | 19.00p | 19.00p | 19.00p | 19.00p | 31,473 |
Jan 26, 2024 | 19.10p | 19.29p | 19.00p | 19.80p | 19,169 |
Jan 25, 2024 | 19.29p | 19.29p | 19.29p | 20.05p | 4,714 |
Jan 22, 2024 | 19.29p | 20.51p | 19.29p | 20.00p | 7,732 |
Jan 18, 2024 | 19.10p | 21.00p | 19.10p | 20.00p | 285 |
Jan 17, 2024 | 19.50p | 20.02p | 19.50p | 20.15p | 18,611 |
Jan 16, 2024 | 20.80p | 21.00p | 20.80p | 20.50p | 16,201 |
Jan 15, 2024 | 21.60p | 21.60p | 21.00p | 19.70p | 44,269 |
Jan 11, 2024 | 26.00p | 26.00p | 21.51p | 23.70p | 910 |
Jan 8, 2024 | 23.70p | 23.70p | 23.70p | 23.70p | 50,000 |
Jan 5, 2024 | 24.50p | 24.50p | 23.00p | 24.50p | 21,000 |
Jan 3, 2024 | 23.00p | 23.00p | 23.00p | 24.50p | 40,000 |
Dec 28, 2023 | 21.40p | 21.40p | 21.40p | 24.50p | 9 |
Dec 18, 2023 | 23.93p | 23.93p | 23.93p | 24.50p | 2,209 |
Dec 15, 2023 | 23.00p | 23.00p | 22.80p | 23.70p | 25,004 |
Dec 13, 2023 | 23.93p | 23.93p | 23.93p | 24.50p | 90 |
Dec 12, 2023 | 24.96p | 24.96p | 23.93p | 24.50p | 4,562 |
Dec 5, 2023 | 23.00p | 23.00p | 23.00p | 23.50p | 26,003 |
Dec 1, 2023 | 23.02p | 23.02p | 23.02p | 24.00p | 50,000 |
Nov 30, 2023 | 23.00p | 23.50p | 23.00p | 24.00p | 7,259 |
Nov 28, 2023 | 24.00p | 24.00p | 24.00p | 24.00p | 40,000 |
Nov 27, 2023 | 23.00p | 23.85p | 23.00p | 23.00p | 265,192 |
Nov 24, 2023 | 23.50p | 23.50p | 23.50p | 24.00p | 40,000 |
Nov 22, 2023 | 23.00p | 23.00p | 23.00p | 24.00p | 10,000 |
Nov 20, 2023 | 23.10p | 23.10p | 23.10p | 24.00p | 12,823 |
Nov 17, 2023 | 22.91p | 24.67p | 22.91p | 23.90p | 288,828 |
Nov 15, 2023 | 22.15p | 22.15p | 22.15p | 23.50p | 10,000 |
Nov 14, 2023 | 21.56p | 21.56p | 21.56p | 22.90p | 10,000 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Currys PLC | 60.00 | 6.01 |
Pphe Hotel Group Limited | 1,415.00 | 5.99 |
Aston Martin Lagonda Global Holdings PLC | 167.40 | 4.95 |
Chemring Group PLC | 363.50 | 4.76 |
Lancashire Holdings Limited | 640.50 | 4.06 |
Tullow Oil PLC | 29.06 | 3.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Marshalls PLC | 265.80 | -8.53 |
Bytes Technology Group PLC | 524.50 | -7.50 |
Firstgroup PLC | 175.50 | -6.50 |
Phoenix Group Holdings PLC | 481.70 | -4.50 |
Darktrace PLC | 462.80 | -4.12 |
W.A.G Payment Solutions PLC | 72.00 | -4.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.