S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
Lms Capital Plc (LMS)
Lms Capital Plc (LMS) Historical

LMS Lms Capital Plc

18.30

-0.25 (-1.35%)

May 03 2024 - Closed

Delayed by 15 minutes

LMS Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	18.30	-0.25	-1.35%	18.10	18.30	17.90	6,709
May 02 2024	18.55	0.00	0.00%	18.10	18.55	18.10	18,577
May 01 2024	18.55	0.00	0.00%	18.10	18.55	18.10	9,013
Apr 30 2024	18.55	0.00	0.00%	18.55	18.55	18.55	20,002
Apr 29 2024	18.55	0.10	0.54%	18.10	18.55	18.10	13
Apr 26 2024	18.45	0.25	1.37%	18.45	18.45	18.45	0.00
Apr 25 2024	18.20	0.15	0.83%	18.20	18.20	18.20	0.00
Apr 24 2024	18.05	-0.30	-1.63%	17.50	18.05	17.50	57,305
Apr 23 2024	18.35	0.30	1.66%	18.35	18.35	18.35	0.00
Apr 22 2024	18.05	0.40	2.27%	17.20	18.05	17.20	5,735
Apr 19 2024	17.65	1.15	6.97%	16.90	17.65	16.90	37
Apr 18 2024	16.50	0.00	0.00%	16.50	16.50	16.50	0.00
Apr 17 2024	16.50	-0.30	-1.79%	17.00	17.00	16.50	833
Apr 16 2024	16.80	1.50	9.80%	16.00	16.80	16.00	13,814
Apr 15 2024	15.30	-1.00	-6.13%	15.30	15.30	15.30	6,921
Apr 12 2024	16.30	-1.00	-5.78%	16.00	16.30	16.00	71,995
Apr 11 2024	17.30	0.15	0.87%	16.40	17.30	16.40	33,522
Apr 10 2024	17.15	0.00	0.00%	16.00	17.15	16.00	68,470
Apr 09 2024	17.15	0.00	0.00%	17.15	17.15	17.15	53,338
Apr 08 2024	17.15	0.00	0.00%	17.15	17.15	17.15	0.00
Apr 05 2024	17.15	0.00	0.00%	16.00	17.15	16.00	122,084
Apr 04 2024	17.15	0.00	0.00%	17.15	17.15	17.15	30,357
Apr 03 2024	17.15	0.00	0.00%	16.00	17.15	16.00	81,096
Apr 02 2024	17.15	-0.20	-1.15%	16.10	17.15	16.00	23,500
Mar 28 2024	17.35	0.00	0.00%	17.35	17.35	17.35	35,977
Mar 27 2024	17.35	-0.40	-2.25%	17.35	17.35	17.35	0.00
Mar 26 2024	17.75	-0.75	-4.05%	17.75	17.75	17.75	21,650
Mar 25 2024	18.50	0.00	0.00%	17.00	18.50	17.00	52,483
Mar 22 2024	18.50	1.15	6.63%	17.00	18.50	17.00	77,912
Mar 21 2024	17.35	-0.95	-5.19%	17.35	17.35	17.35	1,100
Mar 20 2024	18.30	0.75	4.27%	18.30	18.30	18.30	0.00
Mar 19 2024	17.55	-0.30	-1.68%	17.00	17.55	17.00	240,000
Mar 18 2024	17.85	0.00	0.00%	17.85	17.85	17.85	66,041
Mar 15 2024	17.85	-0.15	-0.83%	17.85	17.85	17.85	0.00
Mar 14 2024	18.00	0.15	0.84%	18.00	18.00	18.00	18,218
Mar 13 2024	17.85	0.00	0.00%	17.85	17.85	17.85	1,093
Mar 12 2024	17.85	0.00	0.00%	17.85	17.85	17.85	0.00
Mar 11 2024	17.85	0.25	1.42%	17.85	17.85	17.85	0.00
Mar 08 2024	17.60	-0.25	-1.40%	17.60	17.60	17.60	0.00
Mar 07 2024	17.85	-0.45	-2.46%	17.85	17.85	17.85	2,554
Mar 06 2024	18.30	0.00	0.00%	18.30	18.30	18.30	192,379
Mar 05 2024	18.30	0.00	0.00%	18.30	18.30	18.30	11,211
Mar 04 2024	18.30	0.00	0.00%	18.30	18.30	18.30	24,000
Mar 01 2024	18.30	-0.20	-1.08%	19.90	19.90	18.30	20,693
Feb 29 2024	18.50	0.00	0.00%	18.50	18.50	18.50	459
Feb 28 2024	18.50	0.00	0.00%	18.50	18.50	18.50	388,610
Feb 27 2024	18.50	0.50	2.78%	18.50	18.50	18.50	25,000
Feb 26 2024	18.00	-0.50	-2.70%	17.50	18.00	17.50	18,378
Feb 23 2024	18.50	0.00	0.00%	18.50	18.50	18.50	0.00
Feb 22 2024	18.50	0.00	0.00%	18.50	18.50	18.50	2,000
Feb 21 2024	18.50	0.50	2.78%	18.50	18.50	18.50	0.00
Feb 20 2024	18.00	-0.50	-2.70%	17.00	18.00	17.00	24,271
Feb 19 2024	18.50	0.05	0.27%	18.50	18.50	18.50	0.00
Feb 16 2024	18.45	-0.05	-0.27%	18.45	18.45	18.45	2,370
Feb 15 2024	18.50	0.05	0.27%	18.50	18.50	18.50	2,000
Feb 14 2024	18.45	0.00	0.00%	18.45	18.45	18.45	537
Feb 13 2024	18.45	-0.05	-0.27%	18.45	18.45	18.45	0.00
Feb 12 2024	18.50	0.05	0.27%	18.50	18.50	18.50	1,750
Feb 09 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0.00
Feb 08 2024	18.45	-0.05	-0.27%	18.45	18.45	18.45	0.00
Feb 07 2024	18.50	0.05	0.27%	17.00	18.50	17.00	5,183
Feb 06 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0.00
Feb 05 2024	18.45	0.00	0.00%	18.45	18.45	18.45	723

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions