Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/10/2017 2.54p 2.54p 2.44p 2.44p 455651
10/10/2017 2.54p 2.54p 2.54p 2.54p 65661
09/10/2017 2.54p 2.54p 2.54p 2.54p 15343
06/10/2017 2.54p 3.48p 2.39p 2.54p 39255
05/10/2017 2.54p 2.54p 2.54p 2.54p 178274
04/10/2017 2.54p 2.54p 2.54p 2.54p 38849
03/10/2017 2.59p 2.59p 2.54p 2.54p 1245413
02/10/2017 2.59p 3.48p 2.39p 2.59p 154653
29/09/2017 2.59p 2.59p 2.59p 2.59p 346686
28/09/2017 2.59p 2.59p 2.59p 2.59p 113475
27/09/2017 2.59p 2.59p 2.59p 2.59p 346564
26/09/2017 2.59p 2.59p 2.59p 2.59p 152013
25/09/2017 2.54p 2.59p 2.54p 2.59p 842517
22/09/2017 2.63p 2.59p 2.54p 2.54p 1494707
21/09/2017 2.73p 2.73p 2.59p 2.59p 790719
20/09/2017 3.03p 3.03p 2.59p 2.73p 2535234
19/09/2017 3.03p 3.03p 3.03p 3.03p 2376788
18/09/2017 3.03p 3.03p 3.03p 3.03p 2030769
15/09/2017 3.03p 3.03p 3.03p 3.03p 224131
14/09/2017 3.08p 3.08p 3.03p 3.03p 572420
13/09/2017 3.13p 3.13p 3.08p 3.08p 796610
12/09/2017 3.13p 3.13p 3.13p 3.13p 504422
11/09/2017 3.13p 3.13p 3.08p 3.13p 722416
08/09/2017 3.08p 3.08p 3.08p 3.08p 120130
07/09/2017 3.03p 3.08p 3.03p 3.08p 151263
06/09/2017 3.08p 3.08p 3.03p 3.03p 854793
05/09/2017 3.18p 3.48p 2.63p 3.08p 930304
04/09/2017 2.93p 3.18p 3.03p 3.18p 2211699
01/09/2017 2.98p 3.03p 2.98p 3.03p 1887742
31/08/2017 2.98p 2.98p 2.98p 2.98p 608148
30/08/2017 2.98p 2.98p 2.98p 2.98p 454676
29/08/2017 2.54p 2.98p 2.98p 2.98p 1063722
25/08/2017 2.88p 3.03p 2.88p 2.98p 1462492
24/08/2017 3.18p 3.18p 3.03p 3.03p 779396
23/08/2017 3.18p 3.18p 3.18p 3.18p 281913
22/08/2017 3.18p 3.18p 3.18p 3.18p 2128762
21/08/2017 3.18p 3.18p 3.18p 3.18p 263959
18/08/2017 3.13p 3.33p 3.13p 3.18p 212225
17/08/2017 3.23p 3.33p 3.33p 3.33p 458875
16/08/2017 3.33p 3.33p 3.33p 3.33p 198890
15/08/2017 3.33p 3.33p 3.33p 3.33p 193119
14/08/2017 3.33p 3.33p 3.33p 3.33p 231386
11/08/2017 3.33p 3.33p 3.33p 3.33p 528370
10/08/2017 3.33p 3.33p 3.23p 3.33p 107249
09/08/2017 3.33p 3.33p 3.33p 3.33p 108052
08/08/2017 3.33p 3.33p 3.33p 3.33p 397193
07/08/2017 3.33p 3.33p 3.33p 3.33p 152133
04/08/2017 3.33p 3.33p 3.33p 3.33p 259751
03/08/2017 3.43p 3.43p 3.33p 3.33p 605552
02/08/2017 3.38p 3.43p 3.38p 3.43p 720836
01/08/2017 3.43p 3.53p 3.23p 3.38p 1495302
31/07/2017 3.68p 3.68p 3.53p 3.53p 531397
28/07/2017 4.23p 4.23p 3.23p 3.68p 2104988
27/07/2017 4.47p 4.47p 4.03p 4.08p 2625510
26/07/2017 3.23p 4.57p 3.23p 4.23p 5911048
25/07/2017 3.23p 3.23p 3.23p 3.23p 532021
24/07/2017 3.73p 3.73p 3.23p 3.23p 894040
21/07/2017 3.48p 3.73p 3.73p 3.73p 140937
20/07/2017 4.23p 4.23p 3.73p 3.73p 390922
19/07/2017 3.73p 4.23p 3.73p 4.23p 328133
18/07/2017 3.73p 3.73p 3.73p 3.73p 512901
17/07/2017 4.47p 4.47p 3.48p 3.73p 438760
14/07/2017 3.48p 4.23p 3.48p 4.23p 1983741
13/07/2017 4.47p 4.47p 3.48p 3.48p 652575
12/07/2017 4.23p 4.23p 3.48p 3.73p 805650
11/07/2017 4.23p 4.23p 4.23p 4.23p 360817
10/07/2017 4.23p 4.23p 4.23p 4.23p 240429
07/07/2017 4.23p 4.23p 4.23p 4.23p 258157
06/07/2017 4.47p 4.47p 4.23p 4.23p 265329
05/07/2017 4.47p 4.47p 4.47p 4.47p 456005
04/07/2017 4.47p 5.47p 4.47p 4.47p 1655397
03/07/2017 4.47p 4.97p 4.47p 4.47p 419049
30/06/2017 7.46p 14.42p 4.47p 4.47p 3076896
29/06/2017 5.12p 5.12p 4.79p 4.79p 670431
28/06/2017 5.12p 5.12p 5.12p 5.12p 406512
27/06/2017 5.61p 5.12p 4.79p 5.12p 544170
26/06/2017 5.61p 5.12p 4.79p 5.12p 464633
23/06/2017 5.12p 5.12p 5.12p 5.12p 145678
22/06/2017 5.61p 5.12p 5.12p 5.12p 0
21/06/2017 5.12p 5.12p 4.46p 5.12p 0
20/06/2017 5.12p 5.12p 5.12p 5.12p 0
19/06/2017 5.12p 5.12p 5.12p 5.12p 0
16/06/2017 5.12p 5.28p 5.07p 5.12p 435193
15/06/2017 5.28p 6.61p 4.95p 5.12p 1183791
14/06/2017 5.28p 5.41p 5.15p 5.28p 354739
13/06/2017 5.28p 5.40p 5.15p 5.28p 584104
12/06/2017 5.12p 5.55p 5.05p 5.28p 448275
09/06/2017 5.45p 5.61p 5.38p 5.45p 732598
08/06/2017 5.78p 5.87p 5.45p 5.45p 802053
07/06/2017 5.78p 5.94p 5.42p 5.78p 659025
06/06/2017 6.11p 6.24p 5.61p 5.78p 945053
05/06/2017 6.44p 6.44p 5.97p 6.11p 355691
02/06/2017 6.27p 6.44p 5.99p 6.44p 546652
01/06/2017 6.61p 6.61p 5.94p 6.27p 389466
31/05/2017 6.44p 6.54p 6.30p 6.44p 370774
30/05/2017 7.10p 7.60p 6.28p 6.44p 873269
26/05/2017 6.77p 7.13p 6.77p 7.10p 784307
25/05/2017 8.59p 8.75p 6.77p 6.77p 3310726
24/05/2017 7.10p 7.27p 6.53p 7.10p 1360640
23/05/2017 6.44p 7.27p 6.36p 7.10p 911136
22/05/2017 6.44p 6.51p 4.95p 6.44p 2691364
19/05/2017 7.60p 7.66p 6.21p 6.44p 5189018
18/05/2017 8.59p 8.59p 6.27p 7.60p 4116252
17/05/2017 10.73p 11.00p 7.71p 8.59p 10245974
16/05/2017 10.73p 11.83p 10.73p 11.56p 787416
15/05/2017 12.38p 12.38p 9.94p 10.73p 890506
12/05/2017 11.56p 12.38p 11.27p 12.38p 716803
11/05/2017 11.56p 11.96p 11.34p 11.56p 497057
10/05/2017 11.56p 12.02p 10.92p 11.56p 499439
09/05/2017 12.38p 12.38p 10.20p 11.56p 868109
08/05/2017 12.38p 12.38p 11.59p 12.38p 714802
05/05/2017 12.38p 13.21p 11.62p 12.38p 592180
04/05/2017 12.38p 13.19p 11.16p 12.38p 1321956
03/05/2017 12.38p 14.04p 11.29p 12.38p 1126381
02/05/2017 13.21p 13.70p 11.56p 12.38p 690218
28/04/2017 13.21p 16.08p 13.06p 13.21p 3311688
27/04/2017 12.38p 16.48p 10.77p 13.21p 4977491
26/04/2017 10.73p 12.38p 10.73p 12.38p 234764
25/04/2017 11.56p 12.31p 9.91p 11.56p 649961
24/04/2017 10.73p 12.45p 9.91p 11.56p 1394207
21/04/2017 11.56p 12.22p 9.91p 10.73p 1579788
20/04/2017 10.40p 11.72p 10.40p 11.56p 1255890
19/04/2017 12.05p 12.55p 10.60p 10.73p 1072526
18/04/2017 12.38p 13.13p 11.89p 12.05p 901574
13/04/2017 13.21p 13.71p 12.38p 12.38p 519866
12/04/2017 14.04p 14.55p 12.91p 13.21p 1452086
11/04/2017 13.21p 15.44p 13.05p 14.04p 1791393
10/04/2017 13.21p 13.87p 11.56p 13.21p 837502
07/04/2017 14.04p 14.86p 12.51p 13.21p 1290323
06/04/2017 13.21p 16.12p 13.21p 14.04p 2249552
05/04/2017 15.69p 16.00p 13.21p 14.04p 2214858
04/04/2017 13.21p 16.18p 13.04p 15.69p 5152224
03/04/2017 12.38p 13.83p 12.19p 13.21p 1146971
31/03/2017 12.38p 13.69p 12.26p 12.38p 1761509
30/03/2017 12.38p 13.21p 10.90p 12.38p 1474388
29/03/2017 14.04p 14.04p 11.07p 12.38p 2285911
28/03/2017 9.91p 14.37p 9.49p 14.04p 4404826
27/03/2017 9.91p 10.57p 9.68p 9.91p 552856
24/03/2017 9.91p 10.38p 9.58p 9.91p 964809
23/03/2017 10.40p 10.40p 9.33p 9.91p 1000921
22/03/2017 10.40p 10.40p 9.15p 10.40p 1463056
21/03/2017 10.40p 10.53p 9.91p 10.40p 683772
20/03/2017 10.73p 10.73p 9.99p 10.40p 912223
17/03/2017 10.73p 10.90p 9.91p 10.73p 778401
16/03/2017 10.73p 10.86p 10.08p 10.73p 694293
15/03/2017 11.56p 11.56p 10.49p 10.73p 887431
14/03/2017 11.56p 11.56p 10.27p 10.73p 557370
13/03/2017 11.56p 12.36p 10.73p 10.73p 608365
10/03/2017 11.56p 13.21p 9.91p 11.56p 1166781
09/03/2017 12.38p 12.38p 11.55p 11.56p 374949
08/03/2017 12.38p 12.75p 11.67p 12.38p 459832
07/03/2017 12.38p 13.21p 12.27p 12.38p 901232
06/03/2017 11.56p 14.86p 11.56p 12.38p 1817335
03/03/2017 12.38p 12.99p 11.56p 11.56p 412033
02/03/2017 12.38p 13.21p 12.34p 12.38p 397292
01/03/2017 14.04p 14.23p 12.12p 12.38p 420626
28/02/2017 14.04p 14.04p 12.06p 12.38p 243120
27/02/2017 12.38p 13.37p 11.89p 12.38p 504868
24/02/2017 13.21p 13.94p 12.22p 13.21p 344659
23/02/2017 13.21p 13.21p 12.40p 13.21p 487172
22/02/2017 14.04p 14.04p 12.73p 13.21p 373883
21/02/2017 14.04p 14.04p 12.30p 13.21p 1043404
20/02/2017 12.38p 14.13p 11.56p 13.21p 1326176
17/02/2017 12.38p 12.55p 11.56p 12.38p 367898
16/02/2017 12.38p 12.88p 11.92p 12.38p 1109569
15/02/2017 13.21p 13.21p 11.06p 12.38p 1173288
14/02/2017 12.38p 14.16p 11.20p 13.21p 1437514
13/02/2017 15.69p 15.84p 11.82p 12.38p 3912328
10/02/2017 17.34p 18.49p 14.86p 15.69p 1767236
09/02/2017 17.34p 21.10p 16.51p 17.34p 3611219
08/02/2017 14.86p 18.33p 14.80p 17.34p 3982910
07/02/2017 14.04p 15.97p 13.80p 14.86p 1573734
06/02/2017 13.21p 15.15p 12.55p 14.04p 2008168
03/02/2017 12.38p 13.70p 10.64p 12.38p 2535463
02/02/2017 14.04p 15.82p 12.52p 13.21p 2535588
01/02/2017 12.38p 14.70p 11.56p 14.04p 3650254
31/01/2017 12.38p 13.87p 9.43p 12.38p 5694964
30/01/2017 9.91p 11.39p 8.32p 10.73p 2895701
27/01/2017 10.73p 10.73p 9.42p 9.91p 1453614
26/01/2017 10.73p 10.73p 8.95p 10.73p 745902
25/01/2017 10.73p 10.73p 9.91p 10.73p 379130
24/01/2017 10.73p 11.15p 9.91p 10.73p 594982
23/01/2017 12.38p 13.99p 9.96p 10.73p 1937744
20/01/2017 10.73p 11.36p 10.60p 10.73p 429394
19/01/2017 12.38p 12.38p 10.60p 10.73p 883104
18/01/2017 10.73p 12.38p 10.67p 12.38p 1723905
17/01/2017 10.73p 11.31p 10.67p 10.73p 560949
16/01/2017 12.38p 13.21p 9.25p 10.73p 1243796
13/01/2017 13.21p 13.21p 12.06p 12.38p 344426
12/01/2017 12.38p 14.86p 12.38p 13.21p 182601
11/01/2017 13.21p 13.47p 12.38p 12.38p 372105
10/01/2017 14.04p 14.04p 12.58p 13.21p 891140
09/01/2017 13.21p 13.54p 12.93p 13.21p 229326
06/01/2017 12.38p 13.77p 12.38p 13.21p 378235
05/01/2017 12.38p 14.86p 12.38p 12.38p 483666
04/01/2017 14.86p 14.86p 11.89p 12.38p 644075
03/01/2017 14.86p 14.97p 13.08p 14.04p 695418
30/12/2016 15.69p 15.69p 14.78p 14.86p 121246
29/12/2016 14.86p 16.51p 14.86p 15.69p 88573
28/12/2016 14.86p 16.51p 14.86p 15.69p 251518

*Close Price adjusted for both dividends and splits