Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Hold Barclays (BARC) by Cliff D'Arcy in The Motley Fool
- Buy Legal & General Group (LGEN) by Christopher Ruane in The Motley Fool
- Avoid Itaconix (ITX) by Steve Moore in ShareProphets
- Buy Rolls-Royce Holdings (RR.) by Ben McPoland in The Motley Fool
- Buy Ariana Resources (AAU) by Hot Stock Rockets in ShareProphets
- Neutral United Utilities Group (UU.) by JP Morgan
- Hold Unilever (ULVR) by DZ Bank
- Avoid Zenova Group (ZED) by Steve Moore in ShareProphets
- Buy M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Avoid Biome Technologies (BIOM) by Steve Moore in ShareProphets
- Add Porvair (PRV) by Stephen Wright in The Motley Fool
- Add Taylor Wimpey (TW.) by Stephen Wright in The Motley Fool
- Add HSBC Holdings (HSBA) by Ben McPoland in The Motley Fool
- Neutral Darktrace (DARK) by UBS
- Buy Anglo American (AAL) by Deutsche Bank
- Hold Treatt (TET) by Deutsche Bank
- Hold Nichols (NICL) by Deutsche Bank
- Sell Greencore Group (CDI) (GNC) by Deutsche Bank
- Buy PZ Cussons (PZC) by Deutsche Bank
- Buy Tate & Lyle (TATE) by Deutsche Bank
Location Sciences Group (LSAI) Share Price
Technology Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 26/08/2010 | 759.59p | 759.59p | 693.54p | 759.59p | 3028 |
| 25/08/2010 | 776.10p | 776.10p | 759.59p | 759.59p | 0 |
| 24/08/2010 | 776.10p | 776.10p | 776.10p | 776.10p | 0 |
| 23/08/2010 | 776.10p | 776.10p | 776.10p | 776.10p | 0 |
| 20/08/2010 | 776.10p | 776.10p | 759.59p | 776.10p | 0 |
| 19/08/2010 | 776.10p | 776.10p | 776.10p | 776.10p | 0 |
| 18/08/2010 | 776.10p | 776.10p | 776.10p | 776.10p | 0 |
| 17/08/2010 | 776.10p | 776.10p | 776.10p | 776.10p | 0 |
| 16/08/2010 | 809.13p | 809.13p | 759.59p | 776.10p | 303 |
| 13/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 12/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 11/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 10/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 09/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 06/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 05/08/2010 | 842.15p | 891.69p | 825.64p | 825.64p | 606 |
| 04/08/2010 | 825.64p | 990.77p | 776.10p | 858.66p | 2212 |
| 03/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 02/08/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 30/07/2010 | 825.64p | 825.64p | 825.64p | 825.64p | 0 |
| 29/07/2010 | 776.10p | 825.64p | 767.84p | 825.64p | 1665 |
| 28/07/2010 | 610.97p | 792.61p | 610.97p | 776.10p | 1060 |
| 27/07/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 26/07/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 23/07/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 22/07/2010 | 594.46p | 610.97p | 594.46p | 610.97p | 0 |
| 21/07/2010 | 561.43p | 594.46p | 561.43p | 594.46p | 454 |
| 20/07/2010 | 561.43p | 561.43p | 462.36p | 561.43p | 125539 |
| 19/07/2010 | 561.43p | 561.43p | 462.36p | 561.43p | 51172 |
| 16/07/2010 | 561.43p | 561.43p | 462.36p | 561.43p | 32429 |
| 15/07/2010 | 511.90p | 561.43p | 511.90p | 561.43p | 757 |
| 14/07/2010 | 511.90p | 515.20p | 511.90p | 511.90p | 757 |
| 13/07/2010 | 511.90p | 528.41p | 511.90p | 511.90p | 2059 |
| 12/07/2010 | 577.95p | 577.95p | 429.33p | 495.38p | 16654 |
| 09/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 08/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 07/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 06/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 05/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 02/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 01/07/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 30/06/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 29/06/2010 | 610.97p | 610.97p | 577.95p | 577.95p | 151 |
| 28/06/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 25/06/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 24/06/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 23/06/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 22/06/2010 | 610.97p | 610.97p | 610.97p | 610.97p | 0 |
| 21/06/2010 | 644.00p | 644.00p | 610.97p | 610.97p | 0 |
| 18/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 17/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 16/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 15/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 14/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 11/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 10/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 09/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 08/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 07/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 04/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 03/06/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 02/06/2010 | 594.46p | 594.46p | 594.46p | 594.46p | 0 |
| 01/06/2010 | 594.46p | 594.46p | 594.46p | 594.46p | 0 |
| 28/05/2010 | 594.46p | 594.46p | 594.46p | 594.46p | 0 |
| 27/05/2010 | 635.74p | 635.74p | 594.46p | 594.46p | 606 |
| 26/05/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 25/05/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 24/05/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 21/05/2010 | 710.05p | 710.05p | 644.00p | 644.00p | 0 |
| 20/05/2010 | 710.05p | 710.05p | 710.05p | 710.05p | 0 |
| 19/05/2010 | 710.05p | 710.05p | 710.05p | 710.05p | 0 |
| 18/05/2010 | 668.77p | 710.05p | 668.77p | 710.05p | 486 |
| 17/05/2010 | 668.77p | 668.77p | 668.77p | 668.77p | 0 |
| 14/05/2010 | 685.28p | 685.28p | 668.77p | 668.77p | 6207 |
| 13/05/2010 | 718.31p | 718.31p | 685.28p | 685.28p | 0 |
| 12/05/2010 | 701.79p | 718.31p | 701.79p | 718.31p | 0 |
| 11/05/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 10/05/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 07/05/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 06/05/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 05/05/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 04/05/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 30/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 29/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 28/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 27/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 26/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 23/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 22/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 21/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 20/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 19/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 16/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 15/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 14/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 13/04/2010 | 701.79p | 701.79p | 701.79p | 701.79p | 0 |
| 12/04/2010 | 693.54p | 701.79p | 660.51p | 701.79p | 954 |
| 09/04/2010 | 693.54p | 693.54p | 693.54p | 693.54p | 0 |
| 08/04/2010 | 693.54p | 693.54p | 693.54p | 693.54p | 0 |
| 07/04/2010 | 693.54p | 693.54p | 693.54p | 693.54p | 182 |
| 06/04/2010 | 693.54p | 693.54p | 693.54p | 693.54p | 0 |
| 01/04/2010 | 693.54p | 710.05p | 693.54p | 693.54p | 151 |
| 31/03/2010 | 693.54p | 718.97p | 693.54p | 693.54p | 16109 |
| 30/03/2010 | 693.54p | 693.54p | 693.54p | 693.54p | 0 |
| 29/03/2010 | 693.54p | 693.54p | 693.54p | 693.54p | 0 |
| 26/03/2010 | 718.31p | 718.31p | 660.51p | 693.54p | 1817 |
| 25/03/2010 | 718.31p | 718.31p | 677.02p | 718.31p | 2271 |
| 24/03/2010 | 710.05p | 726.56p | 710.05p | 718.31p | 151 |
| 23/03/2010 | 685.28p | 710.05p | 685.28p | 710.05p | 0 |
| 22/03/2010 | 685.28p | 685.28p | 685.28p | 685.28p | 0 |
| 19/03/2010 | 660.51p | 685.28p | 656.38p | 685.28p | 6056 |
| 18/03/2010 | 660.51p | 660.51p | 660.51p | 660.51p | 0 |
| 17/03/2010 | 677.02p | 677.02p | 602.72p | 660.51p | 3634 |
| 16/03/2010 | 668.77p | 677.02p | 668.77p | 677.02p | 0 |
| 15/03/2010 | 660.51p | 668.77p | 660.51p | 668.77p | 0 |
| 12/03/2010 | 660.51p | 660.51p | 660.51p | 660.51p | 681 |
| 11/03/2010 | 644.00p | 660.51p | 644.00p | 660.51p | 908 |
| 10/03/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 09/03/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 08/03/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 05/03/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 04/03/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 03/03/2010 | 644.00p | 660.51p | 644.00p | 644.00p | 151 |
| 02/03/2010 | 644.00p | 644.00p | 594.46p | 644.00p | 757 |
| 01/03/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 26/02/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 25/02/2010 | 644.00p | 644.00p | 644.00p | 644.00p | 0 |
| 24/02/2010 | 619.23p | 652.26p | 619.23p | 644.00p | 100 |
| 23/02/2010 | 619.23p | 619.23p | 619.23p | 619.23p | 0 |
| 22/02/2010 | 619.23p | 619.23p | 619.23p | 619.23p | 0 |
| 19/02/2010 | 577.95p | 619.23p | 495.38p | 619.23p | 79635 |
| 18/02/2010 | 577.95p | 594.46p | 577.95p | 577.95p | 757 |
| 17/02/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 16/02/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 15/02/2010 | 577.95p | 577.95p | 577.95p | 577.95p | 0 |
| 12/02/2010 | 561.43p | 586.20p | 528.41p | 577.95p | 38606 |
| 11/02/2010 | 561.43p | 561.43p | 561.43p | 561.43p | 0 |
| 10/02/2010 | 544.92p | 577.95p | 544.92p | 561.43p | 757 |
| 09/02/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 08/02/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 05/02/2010 | 577.95p | 577.95p | 528.41p | 577.95p | 18168 |
| 04/02/2010 | 594.46p | 594.46p | 577.95p | 577.95p | 0 |
| 03/02/2010 | 635.74p | 635.74p | 594.46p | 594.46p | 1514 |
| 02/02/2010 | 635.74p | 635.74p | 635.74p | 635.74p | 0 |
| 01/02/2010 | 635.74p | 635.74p | 635.74p | 635.74p | 0 |
| 29/01/2010 | 635.74p | 635.74p | 635.74p | 635.74p | 0 |
| 28/01/2010 | 635.74p | 635.74p | 635.74p | 635.74p | 0 |
| 27/01/2010 | 652.26p | 652.26p | 635.74p | 635.74p | 0 |
| 26/01/2010 | 652.26p | 652.26p | 495.38p | 652.26p | 16654 |
| 25/01/2010 | 652.26p | 652.26p | 594.46p | 652.26p | 6056 |
| 22/01/2010 | 644.00p | 652.26p | 594.46p | 652.26p | 8327 |
| 21/01/2010 | 610.97p | 644.00p | 610.97p | 644.00p | 1514 |
| 20/01/2010 | 594.46p | 627.49p | 594.46p | 610.97p | 1514 |
| 19/01/2010 | 594.46p | 594.46p | 594.46p | 594.46p | 0 |
| 18/01/2010 | 594.46p | 594.46p | 594.46p | 594.46p | 0 |
| 15/01/2010 | 594.46p | 594.46p | 577.95p | 594.46p | 757 |
| 14/01/2010 | 577.95p | 594.46p | 577.95p | 594.46p | 0 |
| 13/01/2010 | 577.95p | 577.95p | 544.92p | 577.95p | 1211 |
| 12/01/2010 | 544.92p | 577.95p | 544.92p | 577.95p | 757 |
| 11/01/2010 | 544.92p | 544.92p | 495.38p | 544.92p | 303 |
| 08/01/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 07/01/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 06/01/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 05/01/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 04/01/2010 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 31/12/2009 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 30/12/2009 | 544.92p | 561.43p | 544.92p | 544.92p | 530 |
| 29/12/2009 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 24/12/2009 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 23/12/2009 | 544.92p | 561.43p | 544.92p | 544.92p | 0 |
| 22/12/2009 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 21/12/2009 | 544.92p | 561.43p | 544.92p | 544.92p | 0 |
| 18/12/2009 | 544.92p | 544.92p | 544.92p | 544.92p | 0 |
| 17/12/2009 | 511.90p | 544.92p | 495.38p | 544.92p | 1060 |
| 16/12/2009 | 511.90p | 511.90p | 495.38p | 511.90p | 1181 |
| 15/12/2009 | 511.90p | 511.90p | 494.89p | 511.90p | 122784 |
| 14/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 11/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 10/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 09/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 08/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 07/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 04/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 03/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 02/12/2009 | 511.90p | 528.41p | 511.90p | 511.90p | 0 |
| 01/12/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 30/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 27/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 26/11/2009 | 511.90p | 528.41p | 495.38p | 511.90p | 0 |
| 25/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 24/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 23/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 20/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 19/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 18/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 17/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 16/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 13/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
| 12/11/2009 | 511.90p | 511.90p | 495.38p | 511.90p | 0 |
| 11/11/2009 | 511.90p | 511.90p | 511.90p | 511.90p | 0 |
*Close Price adjusted for both dividends and splits