Lms Capital Share Price History (LMS)

Share Name	Share Symbol	Market	Type	Share ISIN	Share Description
Lms Capital	LSE:LMS	London	Ordinary Share	GB00B12MHD28	ORD 10P

	Price Change	% Change	Share Price	Bid Price	Offer Price	High Price	Low Price	Open Price	Shares Traded	Last Trade
	-0.40p	-0.78%	50.60p	49.20p	52.00p	-	-	-	31,291	16:35:09

Industry Sector	Turnover (m)	Profit (m)	EPS - Basic	PE Ratio	Market Cap (m)
General Financial	0.0	7.6	8.4	6.0	40.85

Lms Capital (LMS) 1 Month Share Price History

Date	Share Price	Share Price Change	Share Price % Change	Low Price	High Price	Shares Trades
21 Sep 2018	50.6	-0.40	-0.78%	50.6	50.6	31,291
20 Sep 2018	51	-1.25	-2.39%	50	51	175,200
19 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
18 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
17 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
14 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
13 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
12 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
11 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
10 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
07 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
06 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
05 Sep 2018	52.25	0.00	0.00%	52.25	52.25	0
04 Sep 2018	52.25	0.00	0.00%	52.25	52.25	7,179
03 Sep 2018	52.25	+0.25	+0.48%	52.25	52.25	0
31 Aug 2018	52	-0.25	-0.48%	52	52	3,708
30 Aug 2018	52.25	+1.25	+2.45%	52.25	52.25	28,273
29 Aug 2018	51	+0.25	+0.49%	51	51	61,514
28 Aug 2018	50.75	+0.75	+1.50%	50.5	50.75	52,693
24 Aug 2018	50	0.00	0.00%	50	50.5	84,929
23 Aug 2018	50	0.00	0.00%	50	50	45,000

Period †	Open	High	Low	VWAP	Min Vol	Max Vol	Avg. Daily Vol [m]	Change	%
1 Week	50	51	50	51.0000	175k	175k	175k	0.6	1.20%
1 Month	50.5	52.25	50	50.8789	4k	175k	59k	0.1	0.20%
3 Months	51.5	52.75	50	51.0984	81	175k	27k	-0.9	-1.75%
6 Months	50.5	53.5	46	50.4160	81	175k	25k	0.1	0.20%
1 Year	45.25	53.5	44.75	48.6565	6	850k	36k	5.35	11.82%
3 Years	75	80	40.5	61.9089	1	42M	189k	-24.4	-32.53%
5 Years	75	88.75	40.5	65.7263	1	42M	139k	-24.4	-32.53%