LMS Capital Plc (LMS.GB)
AQSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.95 | 11.0481586402 | 17.65 | 20.4 | 17.45 | 4332 | 18.5 | DE |
| 4 | 3.2 | 19.512195122 | 16.4 | 20.4 | 14.998 | 12811 | 17.33988725 | DE |
| 12 | 1.9 | 10.7344632768 | 17.7 | 20.4 | 13.8 | 5004 | 17.30155481 | DE |
| 26 | 2.6 | 15.2941176471 | 17 | 23.5 | 13.8 | 3866 | 17.71290898 | DE |
| 52 | 0.5 | 2.61780104712 | 19.1 | 23.5 | 13.8 | 2794 | 17.63178353 | DE |
| 156 | -12.5 | -38.9408099688 | 32.1 | 35.72 | 13.8 | 2600 | 22.46484966 | DE |
| 260 | -18.8 | -48.9583333333 | 38.4 | 38.7 | 13.8 | 3913 | 28.12840112 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740068940 | 19.2 | 0.9 | 4.92 | 18.05 | 20.4 | 17.7 | 0 |
| 1739982540 | 18.3 | 0 | 0.00 | 18.05 | 18.5 | 17.7 | 0 |
| 1739895960 | 18.3 | -0.2 | -1.08 | 18.4 | 18.7 | 18.25 | 0 |
| 1739806500 | 18.5 | 0.85 | 4.82 | 17.65 | 18.84 | 17.45 | 21661 |
| 1739547420 | 17.65 | 0 | 0.00 | 17.65 | 18.4 | 17.65 | 0 |
| 1739460900 | 17.65 | 1.95 | 12.42 | 16.6 | 18.4 | 16.2 | 156500 |
| 1739378040 | 15.7 | -0.3 | -1.88 | 16.399999 | 16.5 | 14.998 | 12017 |
| 1739291220 | 16 | -0.4 | -2.44 | 16.399999 | 16.399999 | 16 | 0 |
| 1739202480 | 16.399999 | 0 | 0.00 | 16.399999 | 16.6 | 16.2 | 0 |
| 1738937700 | 16.399999 | 0.4 | 2.50 | 15.7 | 16.6 | 15.5 | 0 |
| 1738855980 | 16 | -0.4 | -2.44 | 16.25 | 16.6 | 15.2 | 2000 |
| 1738772880 | 16.399999 | 0.55 | 3.47 | 16.6 | 16.75 | 16.25 | 0 |
| 1738686480 | 15.85 | -0.75 | -4.52 | 16.25 | 16.6 | 15.495 | 5183 |
| 1738596900 | 16.6 | -0.2 | -1.19 | 16.6 | 17 | 15.485 | 58865 |
| 1738337520 | 16.8 | 0 | 0.00 | 16.25 | 16.8 | 16.2 | 0 |
| 1738254840 | 16.8 | -0.2 | -1.18 | 16.6 | 17.2 | 16.55 | 0 |
| 1738165140 | 17 | 0 | 0.00 | 16.6 | 17 | 16.55 | 0 |
| 1738078980 | 17 | 0.6 | 3.66 | 15.75 | 17 | 15.3 | 0 |
| 1737975300 | 16.399999 | -0.2 | -1.20 | 16.399999 | 17.5 | 16 | 0 |
| 1737735960 | 16.6 | 0 | 0.00 | 16.399999 | 16.8 | 16.399999 | 0 |
| 1737649680 | 16.6 | -0.2 | -1.19 | 16.399999 | 16.6 | 16.2 | 0 |
| 1737563340 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1737476940 | 16.8 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1737390480 | 16.8 | 0 | 0.00 | 16.399999 | 17 | 16.399999 | 0 |
| 1737131340 | 16.8 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1737044940 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.5 | 0 |
| 1736955300 | 17 | 0.1 | 0.59 | 16.399999 | 17 | 16.399999 | 0 |
| 1736869080 | 16.9 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1736782500 | 16.9 | 0.1 | 0.60 | 16.399999 | 17 | 16.399999 | 0 |
| 1736524020 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.5 | 0 |
| 1736439600 | 17 | 0.2 | 1.19 | 16.9 | 17 | 16.5 | 0 |
| 1736353620 | 16.8 | -0.2 | -1.18 | 16.9 | 17 | 16.5 | 0 |
| 1736264400 | 17 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1736180880 | 17 | 0 | 0.00 | 16.399999 | 17 | 16.399999 | 0 |
| 1735918500 | 17 | 0 | 0.00 | 16.9 | 17 | 16.5 | 0 |
| 1735832160 | 17 | 0.2 | 1.19 | 16.9 | 17 | 16.5 | 0 |
| 1735662660 | 16.8 | 0 | 0.00 | 16.8 | 16.8 | 16.8 | 0 |
| 1735576260 | 16.8 | -0.1 | -0.59 | 16.9 | 17 | 16.5 | 0 |
| 1735313700 | 16.9 | -0.1 | -0.59 | 16.399999 | 17.2 | 16.2 | 0 |
| 1735057680 | 17 | 0 | 0.00 | 17 | 17 | 17 | 0 |
| 1734971280 | 17 | 0.2 | 1.19 | 17.05 | 17.25 | 16.3 | 0 |
| 1734712200 | 16.8 | -0.4 | -2.33 | 15.7 | 17.3 | 15.5 | 0 |
| 1734622440 | 17.2 | 0.4 | 2.38 | 16.2 | 17.3 | 16.2 | 0 |
| 1734536340 | 16.8 | 0.2 | 1.20 | 16 | 17 | 16 | 0 |
| 1734449880 | 16.6 | -1.7 | -9.29 | 17.9 | 18.7 | 13.8 | 14000 |
| 1734366420 | 18.3 | 1.1 | 6.40 | 17.9 | 18.5 | 17.5 | 0 |
| 1734104460 | 17.2 | -0.3 | -1.71 | 17.2 | 18.1 | 16.7 | 0 |
| 1734020880 | 17.5 | 0 | 0.00 | 17.7 | 18.3 | 17 | 0 |
| 1733931060 | 17.5 | -0.2 | -1.13 | 17.7 | 18.2 | 17 | 0 |
| 1733848080 | 17.7 | 0.2 | 1.14 | 17.7 | 18.2 | 16.9 | 0 |
| 1733761860 | 17.5 | 0.7 | 4.17 | 17.9 | 18.05 | 16.9 | 0 |
| 1733495700 | 16.8 | -0.4 | -2.33 | 17.9 | 18.2 | 16.25 | 0 |
| 1733416140 | 17.2 | 0 | 0.00 | 17.9 | 18.3 | 16.6 | 0 |
| 1733326500 | 17.2 | 0 | 0.00 | 17.9 | 18.3 | 16.7 | 0 |
| 1733239800 | 17.2 | -0.7 | -3.91 | 17.9 | 18.5 | 16.7 | 0 |
| 1733156940 | 17.9 | 1.1 | 6.55 | 17.7 | 18 | 17 | 0 |
| 1732897620 | 16.8 | 0 | 0.00 | 17.7 | 17.95 | 16.25 | 0 |
| 1732808160 | 16.8 | 0.2 | 1.20 | 15.35 | 17.5 | 15.3 | 0 |
| 1732721820 | 16.6 | -0.2 | -1.19 | 17.2 | 17.75 | 16.05 | 15000 |
| 1732638480 | 16.8 | 0.4 | 2.44 | 17 | 17.9 | 16.25 | 0 |
| 1732548840 | 16.399999 | -0.8 | -4.65 | 17.5 | 18.1 | 15.8 | 20000 |
| 1732289460 | 17.2 | 0 | 0.00 | 17 | 17.8 | 16.7 | 0 |
| 1732203480 | 17.2 | 0.6 | 3.61 | 17 | 17.7 | 16.6 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
