Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
11/03/2016 42.11p 45.41p 37.16p 38.81p 199032
10/03/2016 37.15p 47.19p 36.33p 43.76p 927253
09/03/2016 32.20p 42.27p 31.37p 35.50p 1044666
08/03/2016 28.90p 29.72p 28.07p 28.90p 0
07/03/2016 29.72p 29.72p 28.57p 28.90p 14900
04/03/2016 33.03p 33.03p 28.07p 29.72p 20719
03/03/2016 33.03p 33.03p 31.37p 33.03p 867
02/03/2016 33.03p 33.68p 31.37p 33.03p 2271
01/03/2016 33.85p 34.51p 31.37p 33.03p 11474
29/02/2016 33.85p 34.60p 33.03p 33.85p 33377
26/02/2016 33.85p 34.68p 33.03p 33.85p 28585
25/02/2016 33.85p 34.68p 33.85p 33.85p 46631
24/02/2016 33.85p 34.26p 33.85p 33.85p 17310
23/02/2016 29.72p 38.64p 29.72p 33.85p 294245
22/02/2016 29.72p 31.04p 28.86p 29.72p 11419
19/02/2016 29.72p 30.38p 29.72p 29.72p 4515
18/02/2016 28.07p 31.37p 27.70p 29.72p 46258
17/02/2016 28.07p 29.72p 27.35p 28.07p 56067
16/02/2016 29.72p 29.72p 28.07p 28.07p 38454
15/02/2016 30.55p 30.55p 27.74p 29.72p 38322
12/02/2016 30.55p 30.55p 30.55p 30.55p 0
11/02/2016 30.55p 30.55p 29.89p 30.55p 10266
10/02/2016 31.37p 32.77p 30.39p 30.55p 31833
09/02/2016 34.68p 34.68p 29.72p 31.37p 65748
08/02/2016 34.68p 34.68p 33.85p 34.68p 16203
05/02/2016 35.50p 36.33p 34.68p 34.68p 11643
04/02/2016 34.68p 37.32p 33.85p 35.50p 49490
03/02/2016 34.68p 35.57p 33.72p 34.68p 11528
02/02/2016 37.98p 37.98p 34.68p 34.68p 48219
01/02/2016 42.11p 42.93p 30.63p 37.98p 290512
29/01/2016 55.32p 57.79p 39.68p 41.28p 609770
28/01/2016 51.19p 56.47p 51.19p 55.32p 114705
27/01/2016 47.89p 52.51p 47.89p 51.19p 105927
26/01/2016 47.89p 49.54p 46.24p 47.89p 24425
25/01/2016 47.89p 49.54p 47.06p 47.89p 43155
22/01/2016 46.24p 50.20p 46.24p 47.89p 125998
21/01/2016 45.41p 51.19p 45.41p 46.24p 138857
20/01/2016 54.49p 54.49p 45.41p 45.41p 119891
19/01/2016 56.14p 57.63p 54.00p 54.49p 93532
18/01/2016 56.14p 57.79p 55.15p 56.14p 132553
15/01/2016 51.19p 57.30p 50.86p 56.14p 99764
14/01/2016 52.84p 54.00p 51.19p 51.19p 65774
13/01/2016 56.14p 56.14p 52.35p 52.84p 132545
12/01/2016 55.32p 57.30p 54.66p 56.14p 114263
11/01/2016 54.49p 59.97p 54.49p 55.32p 223599
08/01/2016 51.19p 58.62p 51.19p 54.49p 547674
07/01/2016 47.06p 51.19p 46.57p 51.19p 117401
06/01/2016 47.89p 48.15p 47.06p 47.06p 19949
05/01/2016 47.06p 48.51p 46.49p 47.89p 17268
04/01/2016 44.58p 49.54p 44.58p 47.06p 86171
31/12/2015 44.58p 45.32p 44.58p 44.58p 15574
30/12/2015 45.41p 45.41p 43.43p 44.58p 10667
29/12/2015 44.58p 46.07p 42.93p 45.41p 35093
24/12/2015 44.58p 46.07p 44.58p 44.58p 4262
23/12/2015 48.71p 48.71p 44.58p 44.58p 45417
22/12/2015 45.41p 48.71p 41.36p 47.06p 143760
21/12/2015 41.28p 52.84p 41.28p 46.24p 544457
18/12/2015 33.03p 42.77p 31.37p 41.28p 318322
17/12/2015 22.29p 38.39p 22.29p 33.03p 658320
16/12/2015 18.16p 19.65p 17.01p 18.16p 142962
15/12/2015 14.86p 18.64p 14.86p 18.16p 79930
14/12/2015 14.86p 16.48p 14.86p 14.86p 60013
11/12/2015 15.69p 18.99p 14.40p 14.86p 206813
10/12/2015 14.86p 16.18p 9.91p 14.86p 240561
09/12/2015 14.86p 14.86p 13.62p 14.86p 9369
08/12/2015 14.86p 16.51p 13.21p 14.86p 100644
07/12/2015 14.86p 16.51p 14.20p 14.86p 5708
04/12/2015 15.69p 16.51p 13.21p 14.86p 46605
03/12/2015 15.69p 16.33p 14.86p 15.69p 11738
02/12/2015 14.86p 16.51p 14.86p 15.69p 8310
01/12/2015 18.16p 18.16p 14.86p 14.86p 43241
30/11/2015 16.51p 18.16p 16.51p 18.16p 86057
27/11/2015 16.51p 18.00p 15.72p 16.51p 55777
26/11/2015 21.47p 21.47p 13.21p 16.51p 251836
25/11/2015 21.47p 21.47p 21.47p 21.47p 0
24/11/2015 21.47p 21.47p 19.82p 21.47p 7524
23/11/2015 21.47p 21.47p 19.82p 21.47p 4066
20/11/2015 21.47p 21.47p 21.47p 21.47p 1044
19/11/2015 21.47p 21.47p 21.47p 21.47p 0
18/11/2015 21.47p 21.47p 18.16p 21.47p 99
17/11/2015 21.47p 22.13p 19.82p 21.47p 6062
16/11/2015 21.47p 22.22p 20.64p 21.47p 1919
13/11/2015 21.47p 21.47p 20.64p 21.47p 417
12/11/2015 21.47p 22.29p 20.64p 21.47p 112564
11/11/2015 24.77p 24.77p 20.97p 21.47p 210491
10/11/2015 24.77p 28.07p 23.12p 24.77p 12112
09/11/2015 24.77p 25.76p 23.98p 24.77p 10620
06/11/2015 24.77p 25.23p 23.85p 24.77p 5305
05/11/2015 24.77p 26.42p 23.12p 24.77p 96512
04/11/2015 24.77p 25.23p 23.85p 24.77p 10474
03/11/2015 24.77p 24.77p 23.85p 24.77p 2424
02/11/2015 23.94p 24.77p 23.85p 24.77p 24917
30/10/2015 23.94p 24.44p 23.62p 23.94p 24459
29/10/2015 25.59p 28.07p 22.29p 23.94p 31956
28/10/2015 26.42p 26.42p 23.48p 25.59p 26801
27/10/2015 25.59p 27.41p 23.12p 26.42p 11813
26/10/2015 25.59p 27.74p 25.59p 25.59p 2120
23/10/2015 25.59p 27.91p 22.63p 25.59p 7619
22/10/2015 23.94p 26.42p 23.94p 25.59p 114609
21/10/2015 23.94p 28.07p 19.82p 23.94p 25515
20/10/2015 23.94p 23.94p 21.97p 23.94p 4911
19/10/2015 23.94p 23.94p 21.80p 23.94p 6178
16/10/2015 23.94p 26.42p 21.64p 23.94p 3954
15/10/2015 23.94p 23.94p 21.64p 23.94p 7468
14/10/2015 23.94p 23.94p 21.64p 23.94p 12112
13/10/2015 23.94p 27.25p 21.47p 23.94p 23999
12/10/2015 26.42p 28.07p 23.94p 23.94p 140038
09/10/2015 26.42p 26.42p 25.14p 26.42p 7632
08/10/2015 27.25p 27.25p 25.32p 26.42p 64747
07/10/2015 27.25p 28.07p 27.21p 27.25p 61399
06/10/2015 27.25p 28.07p 24.77p 27.25p 78847
05/10/2015 30.55p 30.55p 23.12p 27.25p 57400
02/10/2015 30.55p 30.55p 26.42p 30.55p 15481
01/10/2015 30.55p 30.55p 27.33p 30.55p 14947
30/09/2015 30.55p 30.55p 27.33p 30.55p 29540
29/09/2015 27.25p 30.55p 25.86p 30.55p 101591
28/09/2015 27.25p 28.73p 25.86p 27.25p 82606
25/09/2015 30.55p 30.55p 24.77p 27.25p 54854
24/09/2015 30.55p 30.55p 28.08p 30.55p 17294
23/09/2015 30.55p 30.88p 28.08p 30.55p 20515
22/09/2015 32.20p 32.84p 26.42p 30.55p 220106
21/09/2015 42.93p 42.93p 31.37p 32.20p 287039
18/09/2015 42.93p 42.93p 42.93p 42.93p 0
17/09/2015 42.11p 42.93p 41.69p 42.93p 18168
16/09/2015 42.11p 42.93p 41.28p 42.11p 71835
15/09/2015 42.93p 42.93p 41.28p 42.11p 21766
14/09/2015 45.41p 45.41p 41.28p 42.93p 36913
11/09/2015 45.41p 45.41p 45.41p 45.41p 0
10/09/2015 45.41p 45.41p 42.11p 45.41p 9119
09/09/2015 44.58p 45.41p 42.11p 45.41p 53865
08/09/2015 44.58p 46.24p 41.62p 44.58p 12591
07/09/2015 41.28p 44.58p 41.28p 44.58p 39202
04/09/2015 40.46p 40.46p 40.46p 40.46p 0
03/09/2015 42.11p 42.11p 40.29p 40.46p 49935
02/09/2015 42.11p 42.11p 41.65p 42.11p 8302
01/09/2015 42.93p 43.92p 41.80p 42.11p 31772
28/08/2015 42.93p 43.26p 41.70p 42.93p 25643
27/08/2015 40.46p 42.93p 39.63p 42.93p 43988
26/08/2015 41.28p 41.28p 39.96p 40.46p 17612
25/08/2015 40.46p 41.28p 39.63p 41.28p 16827
24/08/2015 42.11p 42.19p 39.63p 40.46p 30635
21/08/2015 42.93p 42.93p 41.69p 42.11p 12339
20/08/2015 42.93p 42.93p 41.86p 42.93p 33824
19/08/2015 43.76p 49.54p 42.15p 42.93p 7084
18/08/2015 44.58p 45.31p 43.59p 43.76p 7791
17/08/2015 44.58p 44.89p 44.58p 44.58p 1086
14/08/2015 44.58p 46.24p 43.84p 44.58p 154149
13/08/2015 42.93p 45.74p 41.29p 44.58p 37001
12/08/2015 46.24p 46.24p 44.58p 45.41p 48161
11/08/2015 46.24p 47.06p 44.58p 46.24p 56529
10/08/2015 46.24p 47.55p 44.58p 46.24p 9073
07/08/2015 48.71p 49.21p 45.25p 46.24p 22316
06/08/2015 48.71p 48.71p 47.11p 48.71p 3571
05/08/2015 49.54p 50.83p 47.39p 48.71p 6162
04/08/2015 51.19p 51.19p 47.39p 49.54p 12984
03/08/2015 49.54p 53.67p 48.75p 51.19p 36103
31/07/2015 45.41p 51.05p 44.95p 49.54p 45984
30/07/2015 45.41p 46.20p 44.58p 45.41p 31439
29/07/2015 45.41p 52.84p 44.59p 45.41p 5832
28/07/2015 45.41p 46.73p 42.93p 45.41p 30304
27/07/2015 47.06p 47.06p 44.91p 45.41p 22016
24/07/2015 47.89p 52.84p 46.24p 47.06p 24679
23/07/2015 47.89p 48.54p 47.42p 47.89p 33307
22/07/2015 49.54p 49.54p 47.42p 47.89p 147002
21/07/2015 49.54p 49.54p 46.24p 47.89p 77071
20/07/2015 51.19p 51.19p 49.11p 49.54p 148663
17/07/2015 52.84p 53.80p 47.87p 51.19p 51827
16/07/2015 52.84p 54.49p 51.56p 52.84p 25151
15/07/2015 56.14p 56.14p 52.84p 52.84p 23792
14/07/2015 56.97p 57.60p 55.02p 56.14p 6127
13/07/2015 58.62p 61.10p 52.84p 56.97p 23799
10/07/2015 51.19p 59.45p 51.19p 58.62p 106886
09/07/2015 58.62p 58.62p 50.20p 51.19p 97660
08/07/2015 60.27p 61.10p 57.79p 58.62p 28869
07/07/2015 61.92p 62.33p 59.81p 60.27p 11010
06/07/2015 61.92p 66.05p 59.81p 61.92p 1400
03/07/2015 62.75p 63.55p 60.11p 62.75p 13963
02/07/2015 62.75p 63.60p 62.75p 62.75p 908
01/07/2015 62.75p 63.89p 60.44p 62.75p 3694
30/06/2015 61.92p 62.75p 59.45p 61.10p 38692
29/06/2015 62.75p 66.05p 61.10p 61.92p 21498
26/06/2015 62.75p 66.05p 62.75p 62.75p 4951
25/06/2015 62.75p 66.05p 62.34p 62.75p 129236
24/06/2015 61.92p 64.00p 61.92p 62.75p 4908
23/06/2015 61.92p 65.39p 61.76p 61.92p 134734
22/06/2015 63.57p 66.05p 61.27p 61.92p 24105
19/06/2015 62.75p 64.20p 60.63p 63.57p 39579
18/06/2015 62.75p 63.41p 61.10p 62.75p 7092
17/06/2015 62.75p 66.05p 60.11p 62.75p 37369
16/06/2015 65.23p 66.05p 61.10p 62.75p 59433
15/06/2015 67.70p 70.51p 65.10p 65.23p 30830
12/06/2015 69.35p 70.15p 66.78p 67.70p 6229
11/06/2015 68.53p 72.16p 64.40p 69.35p 57929
10/06/2015 71.00p 72.66p 66.05p 70.18p 127151
09/06/2015 68.53p 72.65p 67.70p 69.35p 106819
08/06/2015 62.75p 69.35p 62.75p 68.53p 262886
05/06/2015 61.10p 63.97p 60.90p 61.10p 24119
04/06/2015 60.27p 64.23p 60.18p 61.10p 93163
03/06/2015 58.62p 60.60p 58.13p 60.27p 79205
02/06/2015 61.92p 62.28p 57.80p 58.62p 30137

*Close Price adjusted for both dividends and splits