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
26/03/2024 16.92 17.75 16.92 17.75 41,650
25/03/2024 17.00 18.50 17.00 18.50 52,483
22/03/2024 17.00 18.50 17.00 18.50 152,912
21/03/2024 17.00 17.35 17.00 17.35 1,103
20/03/2024 18.30 18.30 18.30 18.30 0
19/03/2024 17.00 18.29 17.00 17.55 285,000
18/03/2024 17.11 17.85 17.00 17.85 66,041
15/03/2024 17.85 17.85 17.85 17.85 0
14/03/2024 17.11 18.00 17.01 18.00 18,218
13/03/2024 17.11 17.85 17.11 17.85 1,093
12/03/2024 17.85 17.85 17.85 17.85 0
11/03/2024 17.85 17.85 17.85 17.85 0
08/03/2024 17.60 17.60 17.60 17.60 0
07/03/2024 17.01 17.85 17.01 17.85 5,108
06/03/2024 17.01 18.30 17.01 18.30 317,379
05/03/2024 17.01 18.30 17.01 18.30 11,211
04/03/2024 17.01 18.30 17.01 18.30 24,000
01/03/2024 19.90 19.90 17.01 18.30 20,693
29/02/2024 17.17 18.50 17.17 18.50 459
28/02/2024 17.21 18.50 17.21 18.50 478,610
27/02/2024 17.20 18.50 17.20 18.50 25,000
26/02/2024 17.50 18.00 17.50 18.00 28,378
23/02/2024 51.73 51.73 51.73 51.73 0
22/02/2024 17.80 18.50 17.80 18.50 2,000
21/02/2024 52.66 52.66 52.66 52.66 0
20/02/2024 17.50 18.25 17.00 18.00 24,271
19/02/2024 18.50 18.50 18.50 18.50 0
16/02/2024 17.80 18.45 17.80 18.45 4,740
15/02/2024 19.62 19.62 18.50 18.50 4,000
14/02/2024 17.00 18.45 17.00 18.45 1,074

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