London Security (LSC) Share Price

Industrial Goods & Services Sector


Date Open High Low Close* Volume
28/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
27/03/2024 3,050.00p 3,050.00p 2,835.00p 3,050.00p 22
26/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
25/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
22/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
21/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
20/03/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
19/03/2024 3,050.00p 3,300.00p 3,050.00p 3,050.00p 60
18/03/2024 3,050.00p 3,050.00p 2,835.00p 3,050.00p 100
15/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
14/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
13/03/2024 3,050.00p 3,300.00p 3,050.00p 3,050.00p 108
12/03/2024 3,050.00p 3,050.00p 2,835.00p 3,050.00p 2
11/03/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
08/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
07/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
06/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
05/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
04/03/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
01/03/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
29/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
28/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
27/02/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
26/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
23/02/2024 3,050.00p 3,275.00p 3,050.00p 3,050.00p 50
22/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
21/02/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
20/02/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
19/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
16/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
15/02/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
14/02/2024 3,050.00p 3,050.00p 2,800.00p 3,050.00p 0
13/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
12/02/2024 3,050.00p 3,275.00p 3,050.00p 3,050.00p 3
09/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
08/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
07/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
06/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
05/02/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
02/02/2024 3,050.00p 3,050.00p 2,966.67p 3,050.00p 0
01/02/2024 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
31/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
30/01/2024 3,050.00p 3,133.33p 2,966.67p 3,050.00p 0
29/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
26/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
25/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
24/01/2024 3,050.00p 3,050.00p 2,920.00p 3,050.00p 15
23/01/2024 3,100.00p 3,100.00p 3,050.00p 3,050.00p 0
22/01/2024 3,050.00p 3,100.00p 2,920.00p 3,100.00p 8
19/01/2024 3,050.00p 3,100.00p 3,050.00p 3,050.00p 0
18/01/2024 3,100.00p 3,100.00p 3,100.00p 3,100.00p 0
17/01/2024 3,050.00p 3,100.00p 3,050.00p 3,100.00p 0
16/01/2024 3,050.00p 3,100.00p 3,050.00p 3,100.00p 0
15/01/2024 3,100.00p 3,100.00p 3,100.00p 3,100.00p 0
12/01/2024 3,100.00p 3,100.00p 3,100.00p 3,100.00p 0
11/01/2024 3,050.00p 3,100.00p 3,050.00p 3,100.00p 0
10/01/2024 3,050.00p 3,100.00p 3,100.00p 3,100.00p 0
09/01/2024 3,100.00p 3,100.00p 3,100.00p 3,100.00p 0
08/01/2024 3,100.00p 3,100.00p 3,100.00p 3,100.00p 0
05/01/2024 3,050.00p 3,275.00p 3,050.00p 3,100.00p 10
04/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
03/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
02/01/2024 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
29/12/2023 3,050.00p 3,275.00p 3,050.00p 3,050.00p 15
28/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
27/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
22/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
21/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
20/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
19/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
18/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
15/12/2023 3,050.00p 3,195.00p 3,050.00p 3,050.00p 5
14/12/2023 3,050.00p 3,195.00p 3,050.00p 3,050.00p 10
13/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
12/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
11/12/2023 3,050.00p 3,195.00p 3,050.00p 3,050.00p 7
08/12/2023 3,050.00p 3,195.00p 3,050.00p 3,050.00p 16
07/12/2023 3,050.00p 3,195.00p 3,050.00p 3,050.00p 4
06/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
05/12/2023 3,050.00p 3,050.00p 2,826.00p 3,050.00p 125
04/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
01/12/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
30/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
29/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
28/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
27/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
24/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
23/11/2023 3,050.00p 3,050.00p 2,800.00p 3,050.00p 2
22/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
21/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
20/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
17/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
16/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
15/11/2023 3,050.00p 3,050.00p 2,850.00p 3,050.00p 100
14/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
13/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
10/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
09/11/2023 3,050.00p 3,133.33p 3,050.00p 3,050.00p 0
08/11/2023 3,050.00p 3,300.00p 3,050.00p 3,050.00p 2
07/11/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
06/11/2023 3,050.00p 3,195.00p 3,050.00p 3,050.00p 290
03/11/2023 2,900.00p 3,050.00p 2,900.00p 3,050.00p 77
02/11/2023 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
01/11/2023 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
31/10/2023 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
30/10/2023 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
27/10/2023 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
26/10/2023 2,900.00p 3,000.00p 2,900.00p 2,900.00p 10
25/10/2023 2,900.00p 2,900.00p 2,900.00p 2,900.00p 0
24/10/2023 3,000.00p 3,000.00p 2,900.00p 2,900.00p 0
23/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
20/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
19/10/2023 2,900.00p 3,050.00p 2,800.00p 3,000.00p 0
18/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
17/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
16/10/2023 3,000.00p 3,000.00p 2,940.00p 3,000.00p 25
13/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
12/10/2023 3,000.00p 3,000.00p 2,940.00p 3,000.00p 7
11/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
10/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
09/10/2023 3,000.00p 3,000.00p 2,920.00p 3,000.00p 100
06/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
05/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
04/10/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
03/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
02/10/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
29/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
28/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
27/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
26/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
25/09/2023 3,000.00p 3,200.00p 3,000.00p 3,000.00p 15
22/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
21/09/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
20/09/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
19/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
18/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
15/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
14/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
13/09/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
12/09/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 147
11/09/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
08/09/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
07/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
06/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
05/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
04/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
01/09/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
31/08/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
30/08/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
29/08/2023 2,950.00p 3,200.00p 2,950.00p 3,000.00p 100
25/08/2023 2,900.00p 3,033.33p 2,950.00p 2,950.00p 0
24/08/2023 2,950.00p 3,033.33p 2,950.00p 2,950.00p 0
23/08/2023 2,950.00p 3,033.33p 2,950.00p 2,950.00p 0
22/08/2023 2,950.00p 3,050.00p 2,950.00p 2,950.00p 0
21/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
18/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
17/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
16/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
15/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
14/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
11/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
10/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
09/08/2023 2,900.00p 3,050.00p 3,050.00p 3,050.00p 0
08/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
07/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
04/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
03/08/2023 2,900.00p 3,050.00p 2,900.00p 3,050.00p 0
02/08/2023 3,050.00p 3,050.00p 3,050.00p 3,050.00p 0
01/08/2023 3,000.00p 3,050.00p 3,000.00p 3,050.00p 100
31/07/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
28/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
27/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
26/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
25/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
24/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
21/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
20/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
19/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
18/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
17/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
14/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
13/07/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
12/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
11/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
10/07/2023 3,000.00p 3,060.00p 3,000.00p 3,000.00p 8
07/07/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 2
06/07/2023 2,900.00p 3,000.00p 2,820.00p 3,000.00p 19
05/07/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
04/07/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
03/07/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
30/06/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
29/06/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
28/06/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
27/06/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
26/06/2023 2,900.00p 3,000.00p 2,900.00p 3,000.00p 0
23/06/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
22/06/2023 2,900.00p 3,000.00p 3,000.00p 3,000.00p 0
21/06/2023 3,000.00p 3,000.00p 3,000.00p 3,000.00p 0
20/06/2023 2,850.00p 3,025.00p 2,850.00p 3,000.00p 100
19/06/2023 2,900.00p 2,850.00p 2,850.00p 2,850.00p 0

*Close Price adjusted for both dividends and splits