London Security (LSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Security

Date Open High Low Close* Volume
04/06/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
03/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/06/2020 2,050.00p 2,200.00p 2,050.00p 2,100.00p 100
29/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
28/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
27/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
26/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
25/05/2020 2,050.00p 2,200.00p 2,050.00p 2,050.00p 5
22/05/2020 2,050.00p 2,200.00p 2,050.00p 2,050.00p 5
21/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
20/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
19/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
18/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
15/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
14/05/2020 2,050.00p 2,050.00p 1,960.00p 2,050.00p 52
13/05/2020 2,050.00p 2,050.00p 2,000.00p 2,050.00p 89
12/05/2020 2,050.00p 2,050.00p 1,975.00p 2,050.00p 200
11/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
08/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
07/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
06/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
05/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/05/2020 2,050.00p 2,200.00p 2,050.00p 2,050.00p 2
01/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
30/04/2020 1,950.00p 2,050.00p 1,950.00p 2,050.00p 208
29/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
17/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
16/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/04/2020 1,950.00p 2,100.00p 1,950.00p 1,950.00p 75
14/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 850
13/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
10/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/04/2020 1,900.00p 2,075.00p 1,900.00p 1,950.00p 397
03/04/2020 1,950.00p 1,950.00p 1,900.00p 1,900.00p 0
02/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/03/2020 1,950.00p 1,950.00p 1,800.00p 1,950.00p 250
30/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/03/2020 2,050.00p 2,050.00p 1,850.00p 1,950.00p 41
18/03/2020 2,350.00p 2,350.00p 2,000.00p 2,050.00p 300
17/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 500
16/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
13/03/2020 2,350.00p 2,350.00p 2,250.00p 2,350.00p 38
12/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
11/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
10/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
09/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
06/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
05/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
04/03/2020 2,220.00p 2,400.00p 2,220.00p 2,350.00p 43
03/03/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
02/03/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
28/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
27/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
26/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
25/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
24/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
21/02/2020 2,220.00p 2,226.74p 2,220.00p 2,220.00p 74
20/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
19/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
18/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
17/02/2020 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
14/02/2020 2,180.00p 2,200.00p 2,180.00p 2,200.00p 0
13/02/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
12/02/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
11/02/2020 2,180.00p 2,204.00p 2,180.00p 2,200.00p 274
10/02/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
07/02/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
06/02/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
05/02/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
04/02/2020 2,180.00p 2,300.00p 2,180.00p 2,180.00p 2
03/02/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
31/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
30/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
29/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
28/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
27/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
24/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
23/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
22/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
21/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
20/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
17/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
16/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
15/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
14/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
13/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
10/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
09/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
08/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
07/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
06/01/2020 2,180.00p 2,300.00p 2,180.00p 2,180.00p 2
03/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
02/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
01/01/2020 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
31/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
30/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
27/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
26/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
25/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
24/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
23/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
20/12/2019 2,180.00p 2,180.00p 2,100.00p 2,180.00p 92
19/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
18/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
17/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
16/12/2019 2,180.00p 2,180.00p 2,060.00p 2,180.00p 54
13/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
12/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
11/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
10/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
09/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
06/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
05/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
04/12/2019 2,180.00p 2,300.00p 2,180.00p 2,180.00p 2
03/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
02/12/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
29/11/2019 2,180.00p 2,300.00p 2,100.00p 2,180.00p 103
28/11/2019 2,180.00p 2,300.00p 2,180.00p 2,180.00p 2
27/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
26/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
25/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
22/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
21/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
20/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
19/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
18/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
15/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
14/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
13/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
12/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
11/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
08/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
07/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
06/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
05/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
04/11/2019 2,160.00p 2,260.00p 2,160.00p 2,180.00p 2
01/11/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
31/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
30/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
29/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
28/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
25/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
24/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
23/10/2019 2,180.00p 2,180.00p 2,160.00p 2,160.00p 0
22/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
21/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
18/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
17/10/2019 2,180.00p 2,180.00p 2,145.71p 2,180.00p 35
16/10/2019 2,160.00p 2,180.00p 2,160.00p 2,180.00p 0
15/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
14/10/2019 2,180.00p 2,180.00p 2,100.00p 2,180.00p 144
11/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
10/10/2019 2,130.00p 2,300.00p 2,130.00p 2,180.00p 173
09/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
08/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
07/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
04/10/2019 2,130.00p 2,200.00p 2,130.00p 2,130.00p 2
03/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
02/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
01/10/2019 2,130.00p 2,130.00p 2,080.00p 2,130.00p 9
30/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
27/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
26/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
25/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
24/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
23/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
20/09/2019 2,130.00p 2,130.00p 2,080.00p 2,130.00p 2
19/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
18/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
17/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
16/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
13/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
12/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
11/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
10/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
09/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
06/09/2019 2,160.00p 2,160.00p 2,130.00p 2,130.00p 0
05/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
04/09/2019 2,130.00p 2,200.00p 2,130.00p 2,130.00p 2
03/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
02/09/2019 2,110.00p 2,130.00p 2,110.00p 2,130.00p 2000
30/08/2019 2,010.00p 2,110.00p 2,010.00p 2,110.00p 202
29/08/2019 2,350.00p 2,350.00p 2,000.00p 2,010.00p 190

*Close Price adjusted for both dividends and splits