Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
13/08/2014 110.64p 112.29p 110.64p 111.46p 10255
12/08/2014 110.64p 112.29p 108.98p 110.64p 17555
11/08/2014 110.64p 110.64p 108.98p 110.64p 5478
08/08/2014 110.64p 110.64p 108.98p 110.64p 15411
07/08/2014 110.64p 110.64p 107.14p 110.64p 13126
06/08/2014 110.64p 110.64p 108.98p 110.64p 23467
05/08/2014 110.64p 110.64p 109.42p 110.64p 6515
04/08/2014 113.11p 113.11p 106.21p 110.64p 10097
01/08/2014 112.29p 113.11p 110.64p 113.11p 8859
31/07/2014 109.81p 115.59p 108.16p 112.29p 50498
30/07/2014 110.64p 110.64p 105.68p 108.16p 94975
29/07/2014 111.46p 112.29p 108.98p 110.64p 34929
28/07/2014 113.11p 113.11p 108.98p 111.46p 8664
25/07/2014 116.42p 116.42p 110.97p 113.11p 11198
24/07/2014 117.24p 117.57p 113.94p 116.42p 11250
23/07/2014 120.54p 120.54p 113.94p 117.24p 13933
22/07/2014 120.54p 120.54p 115.59p 120.54p 6056
21/07/2014 120.54p 120.54p 118.89p 120.54p 7754
18/07/2014 120.54p 120.87p 119.01p 120.54p 7996
17/07/2014 120.54p 120.54p 113.11p 120.54p 32038
16/07/2014 120.54p 120.64p 116.42p 120.54p 13450
15/07/2014 120.54p 120.54p 118.89p 120.54p 14472
14/07/2014 120.54p 120.54p 118.89p 120.54p 13889
11/07/2014 120.54p 120.87p 119.11p 120.54p 15658
10/07/2014 120.54p 122.19p 118.89p 120.54p 20550
09/07/2014 128.80p 130.12p 118.89p 120.54p 38730
08/07/2014 133.75p 133.75p 113.94p 127.15p 120037
07/07/2014 135.40p 136.96p 125.50p 133.75p 20834
04/07/2014 139.53p 140.36p 132.10p 135.40p 26646
03/07/2014 139.53p 139.53p 137.06p 139.53p 1201
02/07/2014 144.49p 147.79p 137.06p 139.53p 9962
01/07/2014 144.49p 144.49p 140.36p 144.49p 902
30/06/2014 144.49p 152.74p 140.36p 144.49p 4189
27/06/2014 137.88p 141.35p 137.06p 141.18p 32440
26/06/2014 137.88p 138.71p 137.06p 137.88p 11744
25/06/2014 142.84p 142.84p 126.32p 137.06p 31582
24/06/2014 142.84p 143.33p 140.36p 142.84p 3048
23/06/2014 151.92p 151.92p 140.36p 142.84p 46180
20/06/2014 153.57p 155.22p 145.31p 151.92p 34290
19/06/2014 152.74p 158.52p 151.92p 153.57p 81559
18/06/2014 151.09p 151.75p 137.72p 151.09p 46288
17/06/2014 159.35p 159.35p 148.62p 151.09p 44317
16/06/2014 165.13p 165.13p 151.09p 155.22p 20254
13/06/2014 161.00p 165.13p 154.90p 161.00p 45406
12/06/2014 152.74p 170.74p 150.27p 165.13p 77353
11/06/2014 157.70p 157.70p 145.31p 150.27p 16311
10/06/2014 157.70p 157.70p 148.78p 154.39p 30902
09/06/2014 146.14p 158.81p 142.84p 157.70p 63570
06/06/2014 142.01p 143.17p 132.10p 142.84p 108440
05/06/2014 142.01p 143.66p 132.10p 142.01p 42771
04/06/2014 150.27p 150.27p 140.36p 142.01p 21230
03/06/2014 156.87p 161.00p 148.62p 150.27p 22296
02/06/2014 149.44p 150.27p 148.62p 150.27p 11865
30/05/2014 154.39p 154.39p 140.36p 149.44p 21256
29/05/2014 158.52p 158.52p 145.31p 154.39p 6305
28/05/2014 158.52p 164.30p 151.92p 158.52p 4872
27/05/2014 155.22p 158.52p 151.92p 158.52p 4769
23/05/2014 158.52p 158.52p 151.92p 155.22p 10807
22/05/2014 157.70p 158.52p 148.62p 158.52p 41294
21/05/2014 160.17p 160.17p 153.57p 157.70p 7739
20/05/2014 161.00p 161.00p 147.36p 160.17p 69141
19/05/2014 165.95p 165.95p 156.87p 161.00p 26333
16/05/2014 169.26p 172.99p 157.53p 165.95p 56552
15/05/2014 173.38p 175.04p 165.13p 169.26p 31874
14/05/2014 177.51p 177.51p 170.91p 173.38p 79961
13/05/2014 181.64p 189.90p 174.78p 177.51p 29562
12/05/2014 181.64p 185.77p 175.04p 185.77p 8102
09/05/2014 181.64p 181.64p 173.38p 180.81p 28304
08/05/2014 188.25p 189.90p 173.38p 181.64p 44989
07/05/2014 194.03p 198.15p 188.25p 188.25p 28094
06/05/2014 194.03p 214.67p 189.90p 194.03p 106101
02/05/2014 181.64p 198.15p 171.73p 194.03p 66652
01/05/2014 162.65p 188.25p 158.52p 181.64p 78978
30/04/2014 179.99p 179.99p 147.95p 162.65p 114207
29/04/2014 175.86p 181.64p 170.08p 175.86p 41163
28/04/2014 175.86p 179.99p 170.08p 175.86p 26866
25/04/2014 189.90p 189.90p 167.94p 175.86p 63314
24/04/2014 181.64p 198.15p 181.64p 189.90p 87197
23/04/2014 173.38p 184.12p 168.43p 181.64p 19207
22/04/2014 168.43p 184.94p 165.13p 173.38p 85412
17/04/2014 165.13p 171.73p 151.26p 168.43p 71551
16/04/2014 166.78p 166.94p 161.83p 165.13p 26826
15/04/2014 159.35p 169.26p 159.35p 166.78p 70512
14/04/2014 169.26p 170.08p 156.87p 159.35p 59398
11/04/2014 177.51p 181.64p 165.13p 169.26p 13218
10/04/2014 185.77p 185.77p 167.60p 169.26p 62670
09/04/2014 189.90p 198.15p 174.54p 185.77p 54363
08/04/2014 188.25p 193.20p 168.43p 189.90p 82083
07/04/2014 198.15p 200.47p 183.29p 188.25p 76989
04/04/2014 198.15p 201.46p 190.56p 198.15p 37703
03/04/2014 195.68p 202.28p 184.94p 194.03p 43047
02/04/2014 195.68p 201.46p 191.55p 195.68p 9939
01/04/2014 188.25p 203.11p 184.94p 195.68p 59417
31/03/2014 200.63p 214.01p 184.55p 188.25p 71759
28/03/2014 198.15p 207.24p 194.85p 207.24p 19508
27/03/2014 200.63p 200.63p 193.60p 200.63p 44502
26/03/2014 200.63p 206.41p 195.51p 200.63p 36828
25/03/2014 204.76p 204.76p 194.85p 200.63p 28273
24/03/2014 199.80p 204.76p 194.85p 204.76p 40735
21/03/2014 195.68p 204.76p 173.38p 199.80p 175960
20/03/2014 210.54p 210.70p 189.90p 195.68p 99455
19/03/2014 210.54p 214.14p 206.41p 210.54p 13348
18/03/2014 208.89p 218.54p 206.41p 210.54p 84969
17/03/2014 224.57p 224.57p 198.15p 218.79p 43495
14/03/2014 227.05p 231.18p 219.62p 224.57p 43458
13/03/2014 251.82p 253.97p 222.92p 227.05p 102105
12/03/2014 272.46p 279.07p 243.56p 251.82p 84043
11/03/2014 255.95p 272.60p 251.03p 260.08p 50028
10/03/2014 260.08p 260.90p 247.69p 255.95p 64755
07/03/2014 260.08p 270.81p 251.82p 260.08p 89474
06/03/2014 260.08p 277.41p 259.91p 260.08p 160878
05/03/2014 243.56p 264.20p 242.64p 260.08p 98933
04/03/2014 242.74p 247.69p 225.07p 243.56p 98110
03/03/2014 250.99p 253.64p 231.18p 242.74p 104064
28/02/2014 234.48p 250.99p 231.97p 243.56p 122216
27/02/2014 241.91p 241.91p 227.88p 234.48p 67928
26/02/2014 255.95p 255.95p 227.05p 235.31p 104217
25/02/2014 260.08p 264.20p 218.30p 251.82p 383025
24/02/2014 233.66p 287.16p 233.66p 260.08p 614774
21/02/2014 207.24p 239.64p 191.75p 227.05p 315204
20/02/2014 152.74p 213.01p 152.74p 203.11p 508467
19/02/2014 147.79p 147.79p 140.36p 146.14p 38883
18/02/2014 142.01p 152.45p 134.58p 147.79p 210430
17/02/2014 132.93p 135.76p 132.93p 134.58p 18595
14/02/2014 135.40p 136.23p 132.10p 132.93p 45099
13/02/2014 137.88p 137.88p 133.75p 136.23p 97269
12/02/2014 137.06p 139.37p 137.06p 137.88p 28607
11/02/2014 130.45p 138.18p 128.80p 137.06p 93322
10/02/2014 133.75p 133.75p 128.80p 130.45p 66604
07/02/2014 134.58p 136.07p 132.27p 133.75p 22282
06/02/2014 130.45p 135.40p 128.80p 134.58p 47711
05/02/2014 134.58p 134.58p 129.63p 130.45p 54110
04/02/2014 134.58p 137.06p 132.10p 134.58p 67544
03/02/2014 134.58p 137.06p 132.10p 135.40p 40673
31/01/2014 136.23p 136.73p 133.26p 134.58p 12660
30/01/2014 148.62p 151.59p 132.09p 136.23p 37517
29/01/2014 132.93p 134.35p 132.10p 133.75p 56937
28/01/2014 137.88p 139.53p 132.10p 132.93p 143216
27/01/2014 133.75p 143.66p 132.10p 139.53p 128019
24/01/2014 139.53p 140.64p 128.80p 133.75p 167354
23/01/2014 161.00p 166.78p 123.85p 139.53p 274883
22/01/2014 152.74p 166.78p 152.74p 166.78p 151714
21/01/2014 144.49p 161.00p 144.49p 152.74p 120637
20/01/2014 136.23p 153.57p 136.23p 144.49p 304809
17/01/2014 144.49p 144.49p 134.17p 136.23p 285926
16/01/2014 127.97p 148.62p 127.97p 144.49p 431601
15/01/2014 132.10p 135.40p 127.97p 127.97p 314544
14/01/2014 123.85p 140.36p 120.21p 127.97p 157966
13/01/2014 115.59p 130.45p 115.59p 123.85p 65866
10/01/2014 123.85p 123.85p 108.16p 115.59p 80730
09/01/2014 123.85p 123.85p 115.59p 123.85p 29506
08/01/2014 123.85p 123.85p 115.59p 123.85p 74794
07/01/2014 123.85p 125.50p 116.42p 123.85p 106580
06/01/2014 119.72p 132.10p 108.98p 123.85p 281426
03/01/2014 100.73p 123.85p 100.73p 119.72p 568483
02/01/2014 95.77p 102.16p 94.12p 100.73p 55826
31/12/2013 96.60p 96.60p 95.77p 95.77p 908
30/12/2013 100.73p 107.33p 95.77p 96.60p 33833
27/12/2013 100.73p 100.73p 94.12p 100.73p 1036
24/12/2013 100.73p 100.73p 94.12p 100.73p 5982
23/12/2013 100.73p 100.73p 94.12p 100.73p 8285
20/12/2013 103.20p 103.20p 95.77p 100.73p 45544
19/12/2013 103.20p 103.20p 99.08p 103.20p 16755
18/12/2013 103.20p 103.20p 99.08p 103.20p 4715
17/12/2013 103.20p 115.59p 99.08p 115.59p 32702
16/12/2013 103.20p 103.20p 99.08p 103.20p 4794
13/12/2013 103.20p 103.20p 99.08p 103.20p 18222
12/12/2013 103.20p 103.20p 99.08p 103.20p 21646
11/12/2013 107.33p 115.59p 90.82p 115.59p 163966
10/12/2013 103.20p 107.33p 95.77p 107.33p 62317
09/12/2013 103.20p 107.33p 99.08p 103.20p 26183
06/12/2013 107.33p 107.33p 99.08p 107.33p 89958
05/12/2013 103.20p 113.72p 100.76p 107.33p 94219
04/12/2013 94.95p 107.33p 90.82p 103.20p 503035
03/12/2013 111.46p 140.36p 82.56p 94.95p 407685
02/12/2013 140.36p 140.36p 130.86p 140.36p 9084
29/11/2013 144.49p 148.62p 132.10p 140.36p 9037
28/11/2013 152.74p 154.23p 132.10p 144.49p 930
27/11/2013 152.74p 154.48p 149.52p 152.74p 45297
26/11/2013 152.74p 154.39p 148.62p 152.74p 12638
25/11/2013 152.74p 152.74p 149.44p 152.74p 254
22/11/2013 152.74p 156.87p 148.62p 152.74p 12949
21/11/2013 156.87p 156.87p 148.62p 152.74p 22322
20/11/2013 152.74p 152.74p 148.62p 152.74p 4779
19/11/2013 152.74p 153.57p 151.92p 152.74p 16190
18/11/2013 152.74p 152.74p 149.28p 152.74p 10480
15/11/2013 152.74p 152.74p 148.62p 152.74p 5831
14/11/2013 152.74p 153.30p 152.74p 152.74p 3785
13/11/2013 152.74p 153.57p 152.74p 152.74p 151
12/11/2013 152.74p 153.57p 152.74p 152.74p 5188
11/11/2013 152.74p 153.90p 150.27p 152.74p 10317
08/11/2013 152.74p 153.90p 151.92p 152.74p 6707
07/11/2013 152.74p 158.52p 152.74p 152.74p 24985
06/11/2013 152.74p 155.22p 152.74p 152.74p 184
05/11/2013 161.00p 161.00p 152.74p 152.74p 3228
04/11/2013 156.87p 161.16p 156.87p 161.00p 2860
01/11/2013 156.87p 161.66p 150.27p 156.87p 1060
31/10/2013 156.87p 161.00p 156.87p 156.87p 37255
30/10/2013 165.13p 165.13p 156.87p 156.87p 13020
29/10/2013 161.00p 168.43p 151.92p 165.13p 19198

*Close Price adjusted for both dividends and splits