Lms Capital Plc Historical Data - LMS | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

Lms Capital Plc (LMS)

18.10

-0.35

( -1.90% )

Updated: 04:32:14

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.9	5.23255813953	17.2	18.1	17.2	31520	18.05	DE
4	2	12.4223602484	16.1	18.1	15.3	40643	17.11908096	DE
12	-0.35	-1.89701897019	18.45	19.9	15.3	45140	17.83639892	DE
26	-4.05	-18.2844243792	22.15	24.6	15.3	40917	19.73134108	DE
52	-4.6	-20.2643171806	22.7	25.6	15.3	38836	20.85589553	DE
156	-14.9	-45.1515151515	33	37.5	15.3	29345	26.57562164	DE
260	-32.3	-64.0873015873	50.4	60	15.3	33461	33.96097862	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	18.45	0.25	1.37	18.45	18.45	18.45	0
1714062600	18.2	0.15	0.83	18.2	18.2	18.2	0
1713976200	18.05	-0.3	-1.63	17.5	18.05	17.5	57305
1713889800	18.35	0.3	1.66	18.35	18.35	18.35	0
1713803400	18.05	0.4	2.27	17.2	18.05	17.2	5735
1713544200	17.65	1.15	6.97	16.9	17.65	16.9	37
1713457800	16.5	0	0.00	16.5	16.5	16.5	0
1713371400	16.5	-0.3	-1.79	17	17	16.5	833
1713285000	16.8	1.5	9.80	16	16.8	16	13814
1713198600	15.3	-1	-6.13	15.3	15.3	15.3	6921
1712939400	16.3	-1	-5.78	16	16.3	16	71995
1712853000	17.3	0.15	0.87	16.399999	17.3	16.399999	33522
1712766600	17.15	0	0.00	16	17.15	16	68470
1712680200	17.15	0	0.00	17.15	17.15	17.15	53338
1712593800	17.15	0	0.00	17.15	17.15	17.15	0
1712334600	17.15	0	0.00	16	17.15	16	122084
1712248200	17.15	0	0.00	17.15	17.15	17.15	30357
1712161800	17.15	0	0.00	16	17.15	16	81096
1712075400	17.15	-0.2	-1.15	16.1	17.15	16	23500
1711647000	17.35	0	0.00	17.35	17.35	17.35	35977
1711560600	17.35	-0.4	-2.25	17.35	17.35	17.35	0
1711474200	17.75	-0.75	-4.05	17.75	17.75	17.75	21650
1711387800	18.5	0	0.00	17	18.5	17	52483
1711128600	18.5	1.15	6.63	17	18.5	17	77912
1711042200	17.35	-0.95	-5.19	17.35	17.35	17.35	1100
1710955800	18.3	0.75	4.27	18.3	18.3	18.3	0
1710869400	17.55	-0.3	-1.68	17	17.55	17	240000
1710783000	17.85	0	0.00	17.85	17.85	17.85	66041
1710523800	17.85	-0.15	-0.83	17.85	17.85	17.85	0
1710437400	18	0.15	0.84	18	18	18	18218
1710351000	17.85	0	0.00	17.85	17.85	17.85	1093
1710264600	17.85	0	0.00	17.85	17.85	17.85	0
1710178200	17.85	0.25	1.42	17.85	17.85	17.85	0
1709919000	17.6	-0.25	-1.40	17.6	17.6	17.6	0
1709832600	17.85	-0.45	-2.46	17.85	17.85	17.85	2554
1709746200	18.3	0	0.00	18.3	18.3	18.3	192379
1709659800	18.3	0	0.00	18.3	18.3	18.3	11211
1709573400	18.3	0	0.00	18.3	18.3	18.3	24000
1709314200	18.3	-0.2	-1.08	19.9	19.9	18.3	20693
1709227800	18.5	0	0.00	18.5	18.5	18.5	459
1709141400	18.5	0	0.00	18.5	18.5	18.5	388610
1709055000	18.5	0.5	2.78	18.5	18.5	18.5	25000
1708968600	18	-0.5	-2.70	17.5	18	17.5	18378
1708709400	18.5	0	0.00	18.5	18.5	18.5	0
1708623000	18.5	0	0.00	18.5	18.5	18.5	2000
1708536600	18.5	0.5	2.78	18.5	18.5	18.5	0
1708450200	18	-0.5	-2.70	17	18	17	24271
1708363800	18.5	0.05	0.27	18.5	18.5	18.5	0
1708104600	18.45	-0.05	-0.27	18.45	18.45	18.45	2370
1708018200	18.5	0.05	0.27	18.5	18.5	18.5	2000
1707931800	18.45	0	0.00	18.45	18.45	18.45	537
1707845400	18.45	-0.05	-0.27	18.45	18.45	18.45	0
1707759000	18.5	0.05	0.27	18.5	18.5	18.5	1750
1707499800	18.45	0	0.00	18.45	18.45	18.45	0
1707413400	18.45	-0.05	-0.27	18.45	18.45	18.45	0
1707327000	18.5	0.05	0.27	17	18.5	17	5183
1707240600	18.45	0	0.00	18.45	18.45	18.45	0
1707154200	18.45	0	0.00	18.45	18.45	18.45	723
1706895000	18.45	0	0.00	18.45	18.45	18.45	5004
1706808600	18.45	-0.35	-1.86	18.45	18.45	18.45	0
1706722200	18.8	-0.1	-0.53	18.8	18.8	18.8	0
1706635800	18.9	-0.1	-0.53	18.9	18.9	18.9	120100
1706549400	19	-0.8	-4.04	19	19	19	31473

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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