Location Sciences Group (LSAI) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Location Sciences Group

Date Open High Low Close* Volume
15/06/2011 693.54p 693.54p 660.51p 693.54p 0
14/06/2011 693.54p 693.54p 660.51p 693.54p 0
13/06/2011 693.54p 693.54p 660.51p 693.54p 0
10/06/2011 693.54p 693.54p 660.51p 693.54p 908
09/06/2011 693.54p 734.82p 693.54p 693.54p 0
08/06/2011 693.54p 734.82p 693.54p 693.54p 0
07/06/2011 693.54p 734.82p 693.54p 693.54p 0
06/06/2011 693.54p 734.82p 693.54p 693.54p 1352
03/06/2011 693.54p 693.54p 693.54p 693.54p 0
02/06/2011 693.54p 693.54p 670.42p 693.54p 0
01/06/2011 693.54p 693.54p 670.42p 693.54p 0
31/05/2011 693.54p 693.54p 670.42p 693.54p 0
27/05/2011 693.54p 693.54p 670.42p 693.54p 0
26/05/2011 693.54p 693.54p 670.42p 693.54p 0
25/05/2011 693.54p 693.54p 670.42p 693.54p 0
24/05/2011 693.54p 693.54p 670.42p 693.54p 0
23/05/2011 693.54p 693.54p 670.42p 693.54p 0
20/05/2011 693.54p 693.54p 670.42p 693.54p 124
19/05/2011 693.54p 693.54p 693.54p 693.54p 0
18/05/2011 693.54p 693.54p 693.54p 693.54p 0
17/05/2011 693.54p 693.54p 693.54p 693.54p 0
16/05/2011 693.54p 693.54p 693.54p 693.54p 0
13/05/2011 693.54p 693.54p 693.54p 693.54p 0
12/05/2011 693.54p 726.56p 677.02p 693.54p 0
11/05/2011 693.54p 726.56p 677.02p 693.54p 0
10/05/2011 693.54p 726.56p 677.02p 693.54p 0
09/05/2011 693.54p 726.56p 677.02p 693.54p 0
06/05/2011 693.54p 726.56p 677.02p 693.54p 0
05/05/2011 693.54p 726.56p 677.02p 693.54p 0
04/05/2011 693.54p 726.56p 677.02p 693.54p 0
03/05/2011 693.54p 726.56p 677.02p 693.54p 0
28/04/2011 693.54p 726.56p 677.02p 693.54p 0
27/04/2011 693.54p 726.56p 677.02p 693.54p 0
26/04/2011 693.54p 726.56p 677.02p 693.54p 0
21/04/2011 693.54p 726.56p 677.02p 693.54p 0
20/04/2011 693.54p 726.56p 677.02p 693.54p 0
19/04/2011 693.54p 726.56p 677.02p 693.54p 0
18/04/2011 693.54p 726.56p 677.02p 693.54p 0
15/04/2011 693.54p 726.56p 677.02p 693.54p 0
14/04/2011 693.54p 726.56p 677.02p 693.54p 0
13/04/2011 693.54p 726.56p 677.02p 693.54p 11658
12/04/2011 693.54p 693.54p 660.51p 693.54p 454
11/04/2011 693.54p 693.54p 619.23p 693.54p 0
08/04/2011 693.54p 693.54p 619.23p 693.54p 0
07/04/2011 693.54p 693.54p 619.23p 693.54p 0
06/04/2011 681.15p 693.54p 619.23p 693.54p 0
05/04/2011 681.15p 693.54p 619.23p 681.15p 0
04/04/2011 681.15p 693.54p 619.23p 681.15p 0
01/04/2011 644.00p 693.54p 619.23p 681.15p 2792
31/03/2011 644.00p 718.31p 644.00p 644.00p 0
30/03/2011 644.00p 718.31p 644.00p 644.00p 0
29/03/2011 644.00p 718.31p 644.00p 644.00p 0
28/03/2011 693.54p 718.31p 644.00p 644.00p 0
25/03/2011 718.31p 718.31p 660.51p 693.54p 303
24/03/2011 718.31p 749.68p 660.51p 718.31p 0
23/03/2011 718.31p 749.68p 660.51p 718.31p 0
22/03/2011 718.31p 749.68p 660.51p 718.31p 0
21/03/2011 718.31p 749.68p 660.51p 718.31p 30411
18/03/2011 718.31p 718.31p 718.31p 718.31p 0
17/03/2011 718.31p 718.31p 718.31p 718.31p 0
16/03/2011 718.31p 718.31p 718.31p 718.31p 0
15/03/2011 718.31p 726.56p 693.54p 718.31p 0
14/03/2011 726.56p 726.56p 693.54p 718.31p 227
11/03/2011 776.10p 776.10p 726.56p 743.08p 693
10/03/2011 759.59p 776.10p 761.24p 776.10p 303
09/03/2011 792.61p 792.61p 759.59p 776.10p 0
08/03/2011 809.13p 792.61p 759.59p 792.61p 151
07/03/2011 809.13p 809.13p 792.61p 809.13p 0
04/03/2011 809.13p 809.13p 792.61p 809.13p 303
03/03/2011 809.13p 825.64p 792.61p 809.13p 0
02/03/2011 842.15p 825.64p 792.61p 809.13p 454
01/03/2011 842.15p 858.66p 825.64p 842.15p 0
28/02/2011 842.15p 858.66p 825.64p 842.15p 0
25/02/2011 842.15p 858.66p 825.64p 842.15p 0
24/02/2011 842.15p 842.15p 825.64p 842.15p 0
23/02/2011 858.66p 842.15p 825.64p 842.15p 1968
22/02/2011 858.66p 858.66p 825.64p 858.66p 606
21/02/2011 891.69p 858.66p 833.90p 858.66p 867
18/02/2011 809.13p 891.69p 784.36p 858.66p 1722
17/02/2011 660.51p 858.66p 693.54p 809.13p 1685
16/02/2011 644.00p 677.02p 627.49p 644.00p 0
15/02/2011 644.00p 677.02p 627.49p 644.00p 0
14/02/2011 627.49p 677.02p 627.49p 644.00p 0
11/02/2011 627.49p 677.02p 627.49p 627.49p 0
10/02/2011 627.49p 677.02p 627.49p 627.49p 0
09/02/2011 677.02p 677.02p 627.49p 627.49p 757
08/02/2011 627.49p 627.49p 627.49p 627.49p 0
07/02/2011 627.49p 627.49p 627.49p 627.49p 0
04/02/2011 627.49p 627.49p 627.49p 627.49p 0
03/02/2011 627.49p 627.49p 627.49p 627.49p 0
02/02/2011 627.49p 627.49p 627.49p 627.49p 0
01/02/2011 627.49p 627.49p 627.49p 627.49p 0
31/01/2011 627.49p 627.49p 627.49p 627.49p 0
28/01/2011 627.49p 627.49p 627.49p 627.49p 0
27/01/2011 627.49p 627.49p 627.49p 627.49p 0
26/01/2011 627.49p 627.49p 627.49p 627.49p 0
25/01/2011 627.49p 627.49p 627.49p 627.49p 0
24/01/2011 627.49p 627.49p 627.49p 627.49p 0
21/01/2011 627.49p 627.49p 627.49p 627.49p 0
20/01/2011 627.49p 627.49p 627.49p 627.49p 0
19/01/2011 627.49p 627.49p 627.49p 627.49p 0
18/01/2011 627.49p 627.49p 627.49p 627.49p 0
17/01/2011 0.00p 627.49p 610.97p 627.49p 0
14/01/2011 0.00p 610.97p 610.97p 610.97p 0
13/01/2011 610.97p 627.49p 610.97p 610.97p 0
12/01/2011 610.97p 627.49p 610.97p 627.49p 0
11/01/2011 610.97p 627.49p 610.97p 627.49p 454
10/01/2011 594.46p 660.51p 594.46p 627.49p 839
07/01/2011 594.46p 594.46p 594.46p 594.46p 0
06/01/2011 610.97p 610.97p 594.46p 594.46p 0
05/01/2011 610.97p 610.97p 610.97p 610.97p 0
04/01/2011 610.97p 610.97p 610.97p 610.97p 0
31/12/2010 610.97p 627.49p 610.97p 627.49p 0
30/12/2010 610.97p 610.97p 610.97p 610.97p 0
29/12/2010 610.97p 610.97p 610.97p 610.97p 0
24/12/2010 610.97p 610.97p 610.97p 610.97p 0
23/12/2010 610.97p 610.97p 610.97p 610.97p 0
22/12/2010 610.97p 610.97p 610.97p 610.97p 0
21/12/2010 610.97p 610.97p 610.97p 610.97p 0
20/12/2010 610.97p 610.97p 610.97p 610.97p 0
17/12/2010 610.97p 610.97p 610.97p 610.97p 0
16/12/2010 610.97p 610.97p 610.97p 610.97p 0
15/12/2010 610.97p 610.97p 610.97p 610.97p 0
14/12/2010 577.95p 610.97p 577.95p 610.97p 0
13/12/2010 577.95p 577.95p 577.95p 577.95p 0
10/12/2010 619.23p 619.23p 577.95p 577.95p 0
09/12/2010 619.23p 619.23p 619.23p 619.23p 0
08/12/2010 619.23p 619.23p 619.23p 619.23p 0
07/12/2010 619.23p 619.23p 619.23p 619.23p 0
06/12/2010 619.23p 619.23p 619.23p 619.23p 0
03/12/2010 652.26p 652.26p 619.23p 619.23p 0
02/12/2010 660.51p 660.51p 652.26p 652.26p 0
01/12/2010 660.51p 660.51p 660.51p 660.51p 0
30/11/2010 660.51p 660.51p 660.51p 660.51p 0
29/11/2010 660.51p 660.51p 660.51p 660.51p 0
26/11/2010 660.51p 660.51p 660.51p 660.51p 0
25/11/2010 660.51p 660.51p 660.51p 660.51p 0
24/11/2010 710.05p 710.05p 660.51p 660.51p 908
23/11/2010 743.08p 743.08p 710.05p 710.05p 0
22/11/2010 743.08p 743.08p 743.08p 743.08p 0
19/11/2010 759.59p 759.59p 726.56p 743.08p 303
18/11/2010 759.59p 759.59p 759.59p 759.59p 0
17/11/2010 759.59p 759.59p 759.59p 759.59p 0
16/11/2010 759.59p 759.59p 759.59p 759.59p 0
15/11/2010 759.59p 759.59p 759.59p 759.59p 0
12/11/2010 759.59p 759.59p 759.59p 759.59p 0
11/11/2010 759.59p 759.59p 759.59p 759.59p 0
10/11/2010 759.59p 759.59p 759.59p 759.59p 0
09/11/2010 759.59p 759.59p 759.59p 759.59p 0
08/11/2010 759.59p 759.59p 759.59p 759.59p 0
05/11/2010 759.59p 759.59p 759.59p 759.59p 0
04/11/2010 759.59p 759.59p 759.59p 759.59p 0
03/11/2010 759.59p 759.59p 759.59p 759.59p 0
02/11/2010 759.59p 759.59p 759.59p 759.59p 0
01/11/2010 759.59p 759.59p 759.59p 759.59p 0
29/10/2010 759.59p 759.59p 759.59p 759.59p 0
28/10/2010 759.59p 759.59p 759.59p 759.59p 0
27/10/2010 759.59p 759.59p 759.59p 759.59p 0
26/10/2010 759.59p 759.59p 759.59p 759.59p 0
25/10/2010 759.59p 759.59p 759.59p 759.59p 0
22/10/2010 759.59p 759.59p 759.59p 759.59p 0
21/10/2010 759.59p 759.59p 759.59p 759.59p 0
20/10/2010 759.59p 759.59p 759.59p 759.59p 0
19/10/2010 759.59p 759.59p 759.59p 759.59p 0
18/10/2010 759.59p 759.59p 759.59p 759.59p 0
15/10/2010 759.59p 759.59p 759.59p 759.59p 0
14/10/2010 759.59p 759.59p 759.59p 759.59p 0
13/10/2010 759.59p 759.59p 759.59p 759.59p 0
12/10/2010 759.59p 759.59p 759.59p 759.59p 0
11/10/2010 759.59p 759.59p 759.59p 759.59p 0
08/10/2010 759.59p 759.59p 759.59p 759.59p 0
07/10/2010 759.59p 759.59p 759.59p 759.59p 0
06/10/2010 759.59p 825.64p 759.59p 759.59p 303
05/10/2010 759.59p 792.61p 759.59p 759.59p 303
04/10/2010 759.59p 759.59p 759.59p 759.59p 0
01/10/2010 759.59p 759.59p 759.59p 759.59p 0
30/09/2010 759.59p 759.59p 759.59p 759.59p 0
29/09/2010 759.59p 759.59p 759.59p 759.59p 0
28/09/2010 759.59p 759.59p 759.59p 759.59p 0
27/09/2010 759.59p 825.64p 759.59p 759.59p 30
24/09/2010 759.59p 759.59p 759.59p 759.59p 0
23/09/2010 759.59p 792.61p 759.59p 759.59p 424
22/09/2010 759.59p 759.59p 759.59p 759.59p 0
21/09/2010 759.59p 759.59p 759.59p 759.59p 0
20/09/2010 759.59p 759.59p 759.59p 759.59p 0
17/09/2010 759.59p 759.59p 759.59p 759.59p 0
16/09/2010 759.59p 759.59p 759.59p 759.59p 0
15/09/2010 759.59p 759.59p 759.59p 759.59p 0
14/09/2010 743.08p 792.61p 743.08p 759.59p 61
13/09/2010 743.08p 743.08p 743.08p 743.08p 0
10/09/2010 743.08p 743.08p 743.08p 743.08p 0
09/09/2010 743.08p 743.08p 743.08p 743.08p 0
08/09/2010 743.08p 743.08p 743.08p 743.08p 0
07/09/2010 743.08p 743.08p 743.08p 743.08p 0
06/09/2010 743.08p 743.08p 743.08p 743.08p 0
03/09/2010 743.08p 743.08p 743.08p 743.08p 0
02/09/2010 743.08p 743.08p 743.08p 743.08p 0
01/09/2010 759.59p 825.64p 726.56p 743.08p 757
31/08/2010 759.59p 759.59p 759.59p 759.59p 0
27/08/2010 759.59p 759.59p 759.59p 759.59p 0

*Close Price adjusted for both dividends and splits