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
  +0.125p +0.27% 46.125p 45.50p 46.75p - - - 2,753 16:35:21
Industry Sector Turnover (m) Profit (m) EPS - Basic PE Ratio Market Cap (m)
General Financial 0.0 -20.8 -20.6 - 37.24

Lms Capital (LMS) 1 Month Share Price History

Date Share Price Share Price Change Share Price % Change Low Price High Price Shares Trades
19 Sep 201746.125+0.13+0.27%46.12546.1252,753
18 Sep 201746-0.50-1.08%44.9999964639,990
15 Sep 201746.5+0.38+0.81%46.546.58,140
14 Sep 201746.125-0.38-0.81%46.12546.125186,450
13 Sep 201746.5+0.38+0.81%46.546.515,942
12 Sep 201746.125+0.38+0.82%46.12546.12538,181
11 Sep 201745.75-0.38-0.81%45.7545.751
08 Sep 201746.125+0.13+0.27%46.12546.1250
07 Sep 2017460.000.00%44.9999964676,247
06 Sep 201746+0.38+0.82%464665,604
05 Sep 201745.625-1.88-3.95%44.99999646.5298,891
04 Sep 201747.5-0.38-0.78%47.548.2516,949,967
01 Sep 201747.875-0.38-0.78%47.87548.5159,259
31 Aug 201748.25-0.75-1.53%4848.999996141,579
30 Aug 201748.999996-0.75-1.51%48.99999648.99999637,296
29 Aug 201749.75-1.00-1.97%49.755090,346
25 Aug 201750.749996-1.13-2.17%50.74999650.749996157,150
24 Aug 201751.875-0.75-1.43%51.00000352.999996171,418
23 Aug 201752.625-0.63-1.17%51.552.625107,428
22 Aug 201753.250003-0.75-1.39%53.25000353.25000357,465
21 Aug 201754+0.50+0.93%545420,113
Download more Lms Capital Historical Data

Lms Capital (LMS) Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week46.12546.54546.13908k186k58k0-
1 Month53.2553.254547.5753017M979k-7.125-13.38%
3 Months52584551.2638017M598k-5.875-11.30%
6 Months42.255840.550.8762017M300k3.8759.17%
1 Year58.559.7540.550.9302017M177k-12.375-21.15%
3 Years868740.564.1806042M174k-39.875-46.37%
5 Years64.588.7540.566.8784048M175k-18.375-28.49%
Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.

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

P:40 V: D:20170920 00:26:34