17.95p-0.15 (-0.83%)18 Oct 2024, 10:26
Lms Capital PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Sep 20, 2024 | 20.60p | 20.60p | 20.09p | 22.00p | 10,371 |
Sep 19, 2024 | 21.00p | 24.00p | 20.20p | 22.00p | 47,678 |
Sep 18, 2024 | 21.00p | 21.00p | 21.00p | 20.40p | 4 |
Sep 17, 2024 | 20.00p | 20.68p | 19.90p | 20.40p | 87,531 |
Sep 13, 2024 | 20.00p | 20.00p | 19.80p | 19.50p | 14,905 |
Sep 12, 2024 | 19.01p | 19.01p | 19.01p | 19.30p | 15,000 |
Sep 9, 2024 | 17.90p | 18.02p | 17.90p | 19.00p | 94,362 |
Sep 5, 2024 | 19.00p | 19.00p | 19.00p | 19.20p | 26,566 |
Sep 4, 2024 | 17.00p | 18.45p | 17.00p | 19.00p | 50,551 |
Sep 3, 2024 | 17.00p | 17.00p | 17.00p | 17.45p | 5,551 |
Aug 30, 2024 | 17.00p | 17.00p | 17.00p | 17.25p | 107,076 |
Aug 27, 2024 | 19.90p | 19.90p | 19.90p | 17.25p | 13 |
Aug 23, 2024 | 17.00p | 17.00p | 17.00p | 17.25p | 1,020 |
Aug 20, 2024 | 17.00p | 17.00p | 17.00p | 17.25p | 840 |
Aug 19, 2024 | 17.00p | 17.00p | 17.00p | 17.25p | 2,936 |
Aug 16, 2024 | 17.00p | 19.90p | 15.20p | 17.25p | 625 |
Aug 15, 2024 | 15.82p | 15.82p | 15.82p | 17.75p | 12,000 |
Aug 13, 2024 | 17.04p | 17.04p | 17.04p | 17.55p | 10,000 |
Aug 7, 2024 | 17.00p | 17.00p | 17.00p | 17.55p | 17,148 |
Aug 2, 2024 | 18.00p | 18.00p | 18.00p | 17.55p | 20,000 |
Jul 31, 2024 | 17.10p | 17.10p | 17.10p | 18.80p | 83,231 |
Jul 30, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 15,250 |
Jul 29, 2024 | 19.90p | 19.90p | 19.90p | 17.55p | 13 |
Jul 26, 2024 | 15.50p | 15.50p | 15.50p | 17.75p | 1,566 |
Jul 19, 2024 | 17.76p | 17.76p | 17.76p | 17.55p | 1,566 |
Jul 11, 2024 | 18.25p | 18.80p | 18.25p | 18.80p | 98,899 |
Jul 10, 2024 | 18.25p | 19.90p | 18.21p | 18.80p | 195,555 |
Jul 8, 2024 | 18.38p | 19.00p | 18.38p | 18.80p | 43,500 |
Jul 5, 2024 | 18.74p | 18.74p | 18.74p | 19.05p | 7,181 |
Jul 3, 2024 | 19.50p | 19.50p | 19.50p | 18.80p | 25,000 |
Jul 1, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 5,338 |
Jun 28, 2024 | 18.00p | 20.00p | 18.00p | 17.55p | 13,295 |
Jun 27, 2024 | 18.11p | 18.11p | 18.11p | 18.80p | 5,765 |
Jun 26, 2024 | 18.00p | 20.00p | 18.00p | 18.80p | 10,004 |
Jun 24, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 22,680 |
Jun 21, 2024 | 18.00p | 18.00p | 16.00p | 18.80p | 1,529 |
Jun 20, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 28,140 |
Jun 18, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 12,105 |
Jun 14, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 4,618 |
Jun 12, 2024 | 18.00p | 18.00p | 18.00p | 17.55p | 10,764 |
Jun 11, 2024 | 20.00p | 20.00p | 20.00p | 18.80p | 1,500 |
Jun 7, 2024 | 18.00p | 18.00p | 18.00p | 17.25p | 29,236 |
Jun 6, 2024 | 18.00p | 18.00p | 18.00p | 17.25p | 14,400 |
Jun 4, 2024 | 18.00p | 18.00p | 18.00p | 18.65p | 66,820 |
May 31, 2024 | 18.00p | 18.00p | 18.00p | 18.80p | 30,010 |
May 30, 2024 | 18.00p | 19.90p | 18.00p | 18.80p | 36 |
May 28, 2024 | 18.00p | 19.00p | 18.00p | 18.80p | 30,915 |
May 23, 2024 | 18.00p | 19.90p | 17.96p | 18.80p | 27,763 |
May 20, 2024 | 19.00p | 19.00p | 19.00p | 18.80p | 230 |
May 17, 2024 | 20.00p | 20.00p | 20.00p | 18.70p | 1 |
Most Read
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 |
---|---|---|
Dowlais Group PLC | 55.10 | 11.45 |
Fidelity China Special Situations PLC | 218.00 | 5.06 |
Bridgepoint Group PLC | 347.60 | 4.13 |
Syncona Limited | 107.20 | 3.68 |
Hollywood Bowl Group PLC | 325.00 | 3.17 |
W.A.G Payment Solutions PLC | 84.20 | 2.93 |
Fallers
Company | Price | % Chg |
---|---|---|
Future PLC | 794.50 | -19.26 |
Cmc Markets PLC | 321.00 | -5.03 |
Bellway PLC | 3,222.00 | -3.42 |
Smith (Ds) PLC | 447.00 | -3.41 |
British American Tobacco PLC | 2,640.00 | -3.23 |
Watches Of Switzerland Group PLC | 450.00 | -2.85 |
Risers/fallers data from previous trading day.