Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
01/06/2015 63.57p 64.40p 61.10p 61.92p 49031
29/05/2015 64.40p 66.05p 62.75p 63.57p 78725
28/05/2015 64.40p 66.05p 61.46p 64.40p 175294
27/05/2015 60.27p 64.40p 56.53p 64.40p 166238
26/05/2015 66.05p 66.05p 60.39p 61.10p 83364
22/05/2015 67.70p 68.84p 63.57p 66.05p 63726
21/05/2015 71.00p 73.54p 67.21p 67.70p 109585
20/05/2015 69.35p 82.20p 69.35p 72.66p 876156
19/05/2015 57.79p 68.61p 57.79p 65.23p 462665
18/05/2015 50.36p 59.45p 50.36p 54.49p 139424
15/05/2015 47.06p 49.54p 44.91p 48.71p 77285
14/05/2015 47.06p 47.06p 42.93p 47.06p 65241
13/05/2015 47.06p 47.06p 45.97p 47.06p 750
12/05/2015 46.24p 49.54p 44.58p 47.06p 112660
11/05/2015 46.24p 46.86p 43.59p 46.24p 3410
08/05/2015 43.76p 47.89p 41.28p 46.24p 105818
07/05/2015 43.76p 46.16p 38.81p 43.76p 70796
06/05/2015 43.76p 43.76p 36.33p 42.93p 150430
05/05/2015 43.76p 43.76p 39.63p 43.76p 13132
01/05/2015 43.76p 43.76p 41.28p 43.76p 12182
30/04/2015 42.93p 43.76p 42.67p 43.76p 2105
29/04/2015 43.76p 43.76p 38.81p 42.93p 53185
28/04/2015 43.76p 49.54p 43.76p 43.76p 3854
27/04/2015 43.76p 44.58p 41.28p 43.76p 20095
24/04/2015 43.76p 44.58p 41.28p 43.76p 2720
23/04/2015 46.24p 46.24p 42.93p 43.76p 80543
22/04/2015 46.24p 46.24p 42.93p 46.24p 9695
21/04/2015 47.89p 47.89p 44.58p 46.24p 5905
20/04/2015 47.89p 49.54p 46.24p 47.89p 27110
17/04/2015 47.89p 48.02p 47.06p 47.89p 8452
16/04/2015 48.71p 48.71p 46.40p 47.89p 23769
15/04/2015 42.11p 49.20p 41.28p 48.71p 135487
14/04/2015 43.76p 43.76p 41.65p 42.11p 29561
13/04/2015 43.76p 43.76p 42.52p 43.76p 26114
10/04/2015 47.06p 48.88p 39.63p 43.76p 52988
09/04/2015 47.06p 48.97p 44.58p 47.06p 22284
08/04/2015 47.06p 47.06p 46.24p 47.06p 5266
07/04/2015 47.89p 49.54p 44.58p 47.06p 23415
02/04/2015 52.02p 52.84p 46.24p 47.89p 114794
01/04/2015 47.89p 52.02p 46.24p 52.02p 26416
31/03/2015 52.02p 52.02p 46.24p 47.89p 55685
30/03/2015 54.49p 54.49p 51.19p 52.02p 11194
27/03/2015 57.79p 57.79p 51.19p 54.49p 22592
26/03/2015 52.02p 52.84p 51.19p 52.02p 26949
25/03/2015 52.02p 57.79p 51.19p 52.02p 174085
24/03/2015 52.02p 52.51p 51.19p 52.02p 44544
23/03/2015 52.02p 52.84p 51.19p 52.02p 42079
20/03/2015 53.67p 53.67p 51.19p 52.02p 47363
19/03/2015 56.97p 56.97p 49.54p 53.67p 50628
18/03/2015 55.32p 57.79p 47.89p 56.97p 111551
17/03/2015 60.27p 64.40p 53.67p 55.32p 42089
16/03/2015 60.27p 60.27p 54.49p 60.27p 8099
13/03/2015 60.27p 60.27p 59.28p 60.27p 2281
12/03/2015 60.27p 60.27p 56.14p 60.27p 19773
11/03/2015 61.92p 61.92p 54.49p 60.27p 13957
10/03/2015 62.75p 62.75p 55.24p 61.92p 18498
09/03/2015 62.75p 62.75p 59.45p 62.75p 14016
06/03/2015 62.75p 62.75p 59.45p 62.75p 8467
05/03/2015 63.57p 63.57p 54.53p 62.75p 92894
04/03/2015 63.57p 63.57p 61.26p 63.57p 8002
03/03/2015 63.57p 63.57p 61.26p 63.57p 10437
02/03/2015 62.75p 63.61p 61.16p 63.57p 23931
27/02/2015 61.92p 63.57p 58.29p 62.75p 37249
26/02/2015 61.92p 61.92p 58.29p 61.92p 28905
25/02/2015 56.97p 61.92p 56.97p 61.92p 22757
24/02/2015 56.97p 57.79p 56.14p 56.97p 10598
23/02/2015 61.10p 61.10p 56.97p 56.97p 14231
20/02/2015 61.10p 61.10p 61.10p 61.10p 873
19/02/2015 60.27p 61.21p 57.79p 61.10p 25772
18/02/2015 59.45p 60.27p 51.19p 60.27p 39625
17/02/2015 59.45p 59.45p 56.14p 59.45p 15311
16/02/2015 57.79p 59.45p 57.79p 59.45p 9465
13/02/2015 57.79p 58.62p 56.31p 57.79p 28087
12/02/2015 58.62p 58.62p 56.14p 57.79p 22407
11/02/2015 58.62p 58.62p 57.79p 58.62p 13405
10/02/2015 60.27p 60.27p 57.79p 58.62p 16352
09/02/2015 61.10p 61.10p 58.29p 60.27p 30009
06/02/2015 62.75p 62.75p 57.79p 57.79p 8849
05/02/2015 65.23p 66.05p 59.45p 62.75p 45285
04/02/2015 65.23p 66.71p 61.26p 65.23p 23159
03/02/2015 64.40p 65.39p 59.45p 63.57p 93065
02/02/2015 64.40p 65.45p 62.75p 64.40p 16502
30/01/2015 66.05p 66.05p 58.80p 64.40p 96345
29/01/2015 66.05p 66.05p 62.75p 66.05p 28151
28/01/2015 63.57p 66.88p 62.75p 64.40p 17497
27/01/2015 66.88p 66.88p 62.75p 66.88p 1393
26/01/2015 66.88p 66.88p 62.75p 66.88p 26172
23/01/2015 66.88p 66.88p 62.75p 66.88p 7701
22/01/2015 66.88p 66.88p 62.75p 66.88p 17411
21/01/2015 66.88p 66.88p 62.75p 66.88p 7542
20/01/2015 66.88p 66.88p 62.75p 66.88p 16621
19/01/2015 66.88p 66.88p 62.75p 66.88p 2271
16/01/2015 66.88p 66.88p 62.75p 66.88p 1272
15/01/2015 66.88p 66.88p 63.24p 66.88p 6147
14/01/2015 66.88p 66.88p 63.24p 66.88p 8323
13/01/2015 66.88p 66.88p 63.24p 66.88p 4270
12/01/2015 66.88p 66.88p 63.24p 66.88p 6062
09/01/2015 64.40p 66.88p 62.75p 66.88p 10266
08/01/2015 64.40p 64.40p 62.75p 64.40p 57032
07/01/2015 68.53p 68.53p 62.75p 64.40p 98102
06/01/2015 71.83p 71.83p 63.08p 67.70p 153877
05/01/2015 71.83p 72.23p 69.73p 71.83p 15323
02/01/2015 71.83p 72.23p 70.18p 71.83p 8408
31/12/2014 71.83p 72.20p 70.18p 71.83p 4761
30/12/2014 72.66p 73.05p 71.00p 71.83p 31918
29/12/2014 66.05p 71.83p 62.75p 71.83p 89727
24/12/2014 68.53p 68.53p 62.75p 66.05p 23925
23/12/2014 68.53p 74.31p 66.05p 68.53p 13340
22/12/2014 68.53p 68.53p 66.05p 68.53p 4695
19/12/2014 67.70p 74.31p 66.05p 68.53p 21441
18/12/2014 67.70p 67.70p 66.05p 67.70p 8495
17/12/2014 68.53p 68.53p 66.05p 67.70p 35723
16/12/2014 68.53p 69.77p 66.05p 68.53p 17629
15/12/2014 68.53p 70.34p 68.03p 68.53p 16019
12/12/2014 68.53p 70.67p 68.03p 68.53p 18346
11/12/2014 68.53p 70.67p 67.70p 68.53p 23217
10/12/2014 75.96p 75.96p 66.05p 68.53p 121644
09/12/2014 79.26p 79.26p 69.35p 75.96p 75973
08/12/2014 80.09p 82.23p 78.60p 79.26p 13035
05/12/2014 82.56p 87.52p 77.61p 80.09p 84455
04/12/2014 80.91p 84.05p 80.91p 80.91p 5683
03/12/2014 78.44p 84.22p 75.96p 80.91p 41381
02/12/2014 85.04p 85.04p 79.26p 79.26p 13975
01/12/2014 85.87p 89.17p 75.96p 85.04p 142428
28/11/2014 73.48p 89.17p 71.80p 85.87p 255854
27/11/2014 73.48p 73.48p 72.00p 73.48p 30280
26/11/2014 73.48p 73.48p 71.34p 73.48p 8243
25/11/2014 73.48p 74.31p 69.35p 73.48p 16563
24/11/2014 71.83p 73.48p 71.00p 73.48p 15453
21/11/2014 71.83p 71.83p 71.00p 71.83p 31794
20/11/2014 73.48p 73.48p 71.00p 71.83p 29371
19/11/2014 81.74p 81.74p 70.18p 73.48p 133058
18/11/2014 81.74p 81.74p 79.26p 81.74p 1692
17/11/2014 81.74p 83.72p 79.26p 81.74p 89802
14/11/2014 82.56p 84.05p 79.26p 81.74p 11352
13/11/2014 80.09p 84.22p 78.44p 82.56p 84717
12/11/2014 76.78p 80.09p 67.70p 80.09p 31908
11/11/2014 80.91p 80.91p 75.13p 76.78p 26421
10/11/2014 81.74p 81.74p 77.61p 80.91p 9321
07/11/2014 80.91p 81.74p 79.26p 81.74p 4109
06/11/2014 83.39p 83.39p 79.26p 80.91p 8140
05/11/2014 88.34p 88.34p 79.26p 83.39p 66448
04/11/2014 85.04p 88.34p 80.09p 88.34p 103035
03/11/2014 79.26p 79.26p 75.96p 79.26p 5135
31/10/2014 85.04p 85.04p 75.96p 79.26p 16843
30/10/2014 85.04p 87.52p 82.56p 85.04p 21011
29/10/2014 85.87p 86.86p 82.56p 85.04p 18090
28/10/2014 87.52p 87.52p 80.91p 85.87p 44101
27/10/2014 89.17p 89.17p 85.87p 87.52p 10109
24/10/2014 91.65p 91.65p 85.87p 89.17p 10001
23/10/2014 91.65p 91.65p 90.82p 91.65p 778
22/10/2014 94.95p 94.95p 90.82p 91.65p 5296
21/10/2014 89.17p 94.95p 88.98p 94.95p 17260
20/10/2014 88.34p 90.82p 86.36p 89.17p 6284
17/10/2014 84.22p 90.82p 84.22p 88.34p 31785
16/10/2014 85.04p 87.19p 82.89p 84.22p 12560
15/10/2014 90.82p 90.82p 85.04p 85.04p 7848
14/10/2014 91.65p 91.98p 88.34p 90.82p 13505
13/10/2014 94.95p 94.95p 87.52p 91.65p 18399
10/10/2014 94.95p 97.43p 92.87p 94.95p 12013
09/10/2014 94.12p 97.43p 92.64p 94.95p 72562
08/10/2014 94.12p 94.93p 92.47p 94.12p 10753
07/10/2014 96.60p 102.38p 90.82p 94.12p 102807
06/10/2014 99.90p 99.90p 94.12p 96.60p 69497
03/10/2014 94.95p 99.90p 92.47p 99.90p 55776
02/10/2014 99.90p 99.90p 84.25p 94.95p 93323
01/10/2014 101.55p 101.55p 99.08p 99.90p 46823
30/09/2014 104.86p 105.02p 101.06p 101.55p 40869
29/09/2014 113.94p 113.94p 101.72p 104.86p 48881
26/09/2014 117.24p 117.24p 108.98p 113.94p 24559
25/09/2014 118.07p 118.89p 112.29p 117.24p 35469
24/09/2014 127.97p 127.97p 114.93p 117.24p 67582
23/09/2014 124.67p 126.49p 122.52p 126.32p 37126
22/09/2014 123.85p 126.62p 122.19p 124.67p 60822
19/09/2014 124.67p 125.50p 123.52p 123.85p 44468
18/09/2014 125.50p 126.16p 123.85p 124.67p 78026
17/09/2014 123.02p 127.15p 117.24p 125.50p 63460
16/09/2014 127.97p 127.97p 118.89p 123.02p 146532
15/09/2014 135.40p 135.82p 119.24p 127.97p 230476
12/09/2014 142.01p 142.01p 124.51p 132.93p 162523
11/09/2014 159.35p 159.35p 136.23p 142.01p 143860
10/09/2014 169.26p 189.90p 153.90p 159.35p 398297
09/09/2014 152.74p 181.15p 151.30p 165.95p 417326
08/09/2014 146.14p 158.52p 143.66p 152.74p 244993
05/09/2014 151.92p 151.92p 143.66p 146.14p 99770
04/09/2014 146.96p 158.52p 145.31p 151.92p 285536
03/09/2014 129.63p 179.99p 129.63p 146.14p 486250
02/09/2014 124.67p 132.10p 123.85p 129.63p 134600
01/09/2014 123.85p 124.67p 120.08p 124.67p 24645
29/08/2014 123.85p 123.85p 115.59p 123.85p 29879
28/08/2014 123.85p 123.85p 118.89p 123.85p 7570
27/08/2014 123.85p 123.85p 118.89p 123.85p 5092
26/08/2014 123.85p 123.85p 118.89p 123.85p 3266
22/08/2014 123.85p 131.28p 118.89p 123.85p 11001
21/08/2014 120.54p 123.85p 115.59p 123.85p 38596
20/08/2014 118.89p 119.72p 117.24p 119.72p 17507
19/08/2014 127.15p 127.15p 115.59p 118.89p 35194
18/08/2014 126.32p 127.27p 120.54p 126.32p 53667
15/08/2014 113.94p 128.80p 113.94p 126.32p 62054
14/08/2014 113.11p 117.24p 112.29p 113.94p 31225

*Close Price adjusted for both dividends and splits