Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/01/2013 99.08p 104.03p 99.08p 99.08p 0
11/01/2013 99.08p 104.03p 99.08p 99.08p 0
10/01/2013 99.08p 104.03p 99.08p 99.08p 0
09/01/2013 99.08p 104.03p 99.08p 99.08p 0
08/01/2013 99.08p 104.03p 99.08p 99.08p 3297
07/01/2013 99.08p 107.33p 90.82p 99.08p 0
04/01/2013 99.08p 107.33p 90.82p 99.08p 0
03/01/2013 99.08p 107.33p 90.82p 99.08p 0
02/01/2013 99.08p 107.33p 90.82p 99.08p 0
31/12/2012 99.08p 107.33p 90.82p 99.08p 0
28/12/2012 99.08p 107.33p 90.82p 99.08p 0
27/12/2012 99.08p 107.33p 90.82p 99.08p 0
24/12/2012 94.95p 107.33p 90.82p 99.08p 1877
21/12/2012 94.95p 99.08p 94.95p 94.95p 303
20/12/2012 94.95p 99.08p 90.82p 94.95p 0
19/12/2012 94.95p 99.08p 90.82p 94.95p 0
18/12/2012 94.95p 99.08p 90.82p 94.95p 0
17/12/2012 94.95p 99.08p 90.82p 94.95p 0
14/12/2012 94.95p 99.08p 90.82p 94.95p 0
13/12/2012 94.95p 99.08p 90.82p 94.95p 0
12/12/2012 94.95p 99.08p 90.82p 94.95p 0
11/12/2012 94.95p 99.08p 90.82p 94.95p 0
10/12/2012 94.95p 99.08p 90.82p 94.95p 0
07/12/2012 94.95p 99.08p 90.82p 94.95p 0
06/12/2012 94.95p 99.08p 90.82p 94.95p 0
05/12/2012 94.95p 99.08p 90.82p 94.95p 0
04/12/2012 94.95p 99.08p 90.82p 94.95p 0
03/12/2012 94.95p 99.08p 90.82p 94.95p 0
30/11/2012 94.95p 99.08p 90.82p 94.95p 0
29/11/2012 94.95p 99.08p 90.82p 94.95p 0
28/11/2012 94.95p 99.08p 90.82p 94.95p 0
27/11/2012 94.95p 99.08p 90.82p 94.95p 0
26/11/2012 94.95p 99.08p 90.82p 94.95p 0
23/11/2012 94.95p 99.08p 90.82p 94.95p 0
22/11/2012 90.82p 99.08p 90.82p 94.95p 1514
21/11/2012 90.82p 99.08p 90.82p 90.82p 0
20/11/2012 90.82p 99.08p 90.82p 90.82p 0
19/11/2012 90.82p 99.08p 90.82p 90.82p 0
16/11/2012 90.82p 99.08p 90.82p 90.82p 0
15/11/2012 90.82p 99.08p 90.82p 90.82p 0
14/11/2012 90.82p 99.08p 90.82p 90.82p 0
13/11/2012 90.82p 99.08p 90.82p 90.82p 302
12/11/2012 90.82p 99.08p 74.31p 90.82p 0
09/11/2012 90.82p 99.08p 74.31p 90.82p 0
08/11/2012 90.82p 99.08p 74.31p 90.82p 0
07/11/2012 90.82p 99.08p 74.31p 90.82p 0
06/11/2012 90.82p 99.08p 74.31p 90.82p 0
05/11/2012 90.82p 99.08p 74.31p 90.82p 0
02/11/2012 90.82p 99.08p 74.31p 90.82p 0
01/11/2012 90.82p 99.08p 90.82p 90.82p 254
31/10/2012 90.82p 99.08p 86.69p 90.82p 0
30/10/2012 90.82p 99.08p 86.69p 90.82p 0
29/10/2012 90.82p 99.08p 86.69p 90.82p 0
26/10/2012 90.82p 99.08p 86.69p 90.82p 0
25/10/2012 90.82p 99.08p 86.69p 90.82p 0
24/10/2012 90.82p 99.08p 86.69p 90.82p 0
23/10/2012 90.82p 99.08p 86.69p 90.82p 0
22/10/2012 90.82p 99.08p 86.69p 90.82p 0
19/10/2012 90.82p 99.08p 86.69p 90.82p 0
18/10/2012 90.82p 99.08p 86.69p 90.82p 0
17/10/2012 90.82p 99.08p 86.69p 90.82p 0
16/10/2012 90.82p 99.08p 86.69p 90.82p 0
15/10/2012 86.69p 99.08p 86.69p 90.82p 757
12/10/2012 82.56p 86.69p 76.62p 86.69p 378
11/10/2012 82.56p 87.52p 75.96p 82.56p 0
10/10/2012 82.56p 87.52p 75.96p 82.56p 0
09/10/2012 82.56p 87.52p 75.96p 82.56p 1955
08/10/2012 86.69p 86.69p 75.96p 82.56p 908
05/10/2012 86.69p 90.82p 82.56p 86.69p 0
04/10/2012 90.82p 90.82p 82.56p 86.69p 7570
03/10/2012 94.95p 94.95p 82.56p 90.82p 757
02/10/2012 94.95p 115.59p 94.95p 94.95p 0
01/10/2012 94.95p 115.59p 94.95p 94.95p 0
28/09/2012 99.08p 115.59p 94.95p 94.95p 0
27/09/2012 115.59p 115.59p 99.08p 99.08p 2044
26/09/2012 115.59p 123.85p 82.56p 115.59p 0
25/09/2012 115.59p 123.85p 82.56p 115.59p 0
24/09/2012 123.85p 123.85p 82.56p 115.59p 3302
21/09/2012 123.85p 123.85p 99.08p 123.85p 0
20/09/2012 123.85p 123.85p 99.08p 123.85p 0
19/09/2012 123.85p 123.85p 99.08p 123.85p 151
18/09/2012 123.85p 132.10p 115.59p 123.85p 0
17/09/2012 123.85p 132.10p 123.85p 123.85p 0
14/09/2012 123.85p 132.10p 123.85p 123.85p 142
13/09/2012 123.85p 165.13p 123.85p 123.85p 0
12/09/2012 140.36p 165.13p 123.85p 123.85p 0
11/09/2012 140.36p 165.13p 140.36p 140.36p 0
10/09/2012 140.36p 165.13p 140.36p 140.36p 0
07/09/2012 140.36p 165.13p 140.36p 140.36p 0
06/09/2012 140.36p 165.13p 140.36p 140.36p 97
05/09/2012 140.36p 206.41p 140.36p 140.36p 0
04/09/2012 206.41p 206.41p 140.36p 140.36p 1154
03/09/2012 206.41p 222.92p 206.41p 206.41p 0
31/08/2012 222.92p 222.92p 206.41p 206.41p 0
30/08/2012 206.41p 221.11p 206.41p 206.41p 3
29/08/2012 206.41p 214.67p 206.41p 206.41p 118
28/08/2012 396.31p 396.31p 222.92p 222.92p 1064
24/08/2012 396.31p 396.31p 363.28p 396.31p 424
23/08/2012 396.31p 427.52p 396.31p 396.31p 0
22/08/2012 396.31p 427.52p 396.31p 396.31p 1
21/08/2012 396.31p 462.36p 396.31p 396.31p 0
20/08/2012 454.10p 462.36p 445.85p 454.10p 0
17/08/2012 445.85p 462.36p 445.85p 454.10p 0
16/08/2012 454.10p 462.36p 454.10p 454.10p 14
15/08/2012 454.10p 470.61p 454.10p 454.10p 0
14/08/2012 454.10p 470.61p 454.10p 454.10p 0
13/08/2012 454.10p 470.61p 454.10p 454.10p 0
10/08/2012 454.10p 470.61p 454.10p 454.10p 0
09/08/2012 454.10p 470.61p 454.10p 454.10p 0
08/08/2012 454.10p 470.61p 454.10p 454.10p 0
07/08/2012 454.10p 470.61p 454.10p 454.10p 3
06/08/2012 454.10p 454.10p 433.46p 454.10p 0
03/08/2012 454.10p 454.10p 433.46p 454.10p 0
02/08/2012 454.10p 454.10p 433.46p 454.10p 370
01/08/2012 454.10p 454.10p 396.31p 454.10p 0
31/07/2012 454.10p 454.10p 396.31p 454.10p 0
30/07/2012 445.85p 454.10p 396.31p 454.10p 0
27/07/2012 396.31p 445.85p 396.31p 445.85p 242
26/07/2012 396.31p 429.33p 396.31p 396.31p 0
25/07/2012 396.31p 429.33p 396.31p 396.31p 0
24/07/2012 396.31p 429.33p 396.31p 396.31p 0
23/07/2012 396.31p 429.33p 396.31p 396.31p 0
20/07/2012 396.31p 429.33p 396.31p 396.31p 391
19/07/2012 396.31p 427.52p 396.31p 396.31p 118
18/07/2012 396.31p 429.33p 396.31p 396.31p 0
17/07/2012 396.31p 429.33p 396.31p 396.31p 0
16/07/2012 396.31p 429.33p 396.31p 396.31p 186
13/07/2012 396.31p 421.08p 396.31p 396.31p 0
12/07/2012 396.31p 421.08p 396.31p 396.31p 0
11/07/2012 396.31p 421.08p 396.31p 396.31p 227
10/07/2012 396.31p 396.31p 363.28p 396.31p 0
09/07/2012 396.31p 396.31p 363.28p 396.31p 0
06/07/2012 396.31p 396.31p 363.28p 396.31p 757
05/07/2012 363.28p 396.31p 363.28p 396.31p 227
04/07/2012 363.28p 363.28p 346.77p 363.28p 0
03/07/2012 363.28p 363.28p 346.77p 363.28p 0
02/07/2012 363.28p 363.28p 346.77p 363.28p 0
29/06/2012 363.28p 363.28p 346.77p 363.28p 0
28/06/2012 363.28p 363.28p 346.77p 363.28p 0
27/06/2012 363.28p 363.28p 346.77p 363.28p 0
26/06/2012 363.28p 363.28p 346.77p 363.28p 0
25/06/2012 363.28p 363.28p 346.77p 363.28p 1514
22/06/2012 363.28p 363.28p 335.21p 363.28p 40
21/06/2012 363.28p 379.79p 346.77p 363.28p 0
20/06/2012 363.28p 379.79p 346.77p 363.28p 0
19/06/2012 363.28p 379.79p 346.77p 363.28p 0
18/06/2012 346.77p 379.79p 346.77p 363.28p 0
15/06/2012 371.54p 371.54p 346.77p 346.77p 303
14/06/2012 371.54p 371.54p 346.77p 371.54p 151
13/06/2012 371.54p 389.70p 346.77p 371.54p 0
12/06/2012 371.54p 389.70p 346.77p 371.54p 0
11/06/2012 371.54p 389.70p 346.77p 371.54p 0
08/06/2012 371.54p 389.70p 346.77p 371.54p 0
07/06/2012 379.79p 389.70p 346.77p 371.54p 570
06/06/2012 363.28p 396.31p 346.77p 379.79p 2910
01/06/2012 363.28p 379.79p 363.28p 363.28p 0
31/05/2012 363.28p 379.79p 363.28p 363.28p 0
30/05/2012 363.28p 379.79p 363.28p 363.28p 0
29/05/2012 363.28p 379.79p 363.28p 363.28p 0
28/05/2012 363.28p 379.79p 363.28p 363.28p 0
25/05/2012 363.28p 379.79p 363.28p 363.28p 0
24/05/2012 363.28p 379.79p 363.28p 363.28p 0
23/05/2012 363.28p 379.79p 363.28p 363.28p 0
22/05/2012 363.28p 379.79p 363.28p 363.28p 0
21/05/2012 363.28p 379.79p 363.28p 363.28p 0
18/05/2012 363.28p 379.79p 363.28p 363.28p 0
17/05/2012 363.28p 379.79p 363.28p 363.28p 0
16/05/2012 363.28p 379.79p 363.28p 363.28p 0
15/05/2012 363.28p 379.79p 363.28p 363.28p 869
14/05/2012 363.28p 379.79p 363.28p 363.28p 0
11/05/2012 363.28p 379.79p 363.28p 363.28p 0
10/05/2012 363.28p 379.79p 363.28p 363.28p 0
09/05/2012 379.79p 379.79p 363.28p 363.28p 121
08/05/2012 379.79p 379.79p 363.28p 379.79p 0
04/05/2012 379.79p 379.79p 363.28p 379.79p 0
03/05/2012 379.79p 379.79p 363.28p 379.79p 0
02/05/2012 379.79p 379.79p 363.28p 379.79p 454
01/05/2012 379.79p 383.10p 376.49p 379.79p 0
30/04/2012 379.79p 383.10p 376.49p 379.79p 0
27/04/2012 379.79p 383.10p 376.49p 379.79p 0
26/04/2012 379.79p 383.10p 376.49p 379.79p 0
25/04/2012 379.79p 383.10p 376.49p 379.79p 0
24/04/2012 379.79p 383.10p 376.49p 379.79p 0
23/04/2012 379.79p 383.10p 376.49p 379.79p 0
20/04/2012 379.79p 383.10p 376.49p 379.79p 0
19/04/2012 379.79p 383.10p 376.49p 379.79p 0
18/04/2012 379.79p 383.10p 376.49p 379.79p 0
17/04/2012 379.79p 383.10p 376.49p 379.79p 0
16/04/2012 379.79p 383.10p 376.49p 379.79p 0
13/04/2012 379.79p 383.10p 376.49p 379.79p 0
12/04/2012 379.79p 383.10p 376.49p 379.79p 935
11/04/2012 379.79p 379.79p 363.28p 379.79p 70
10/04/2012 379.79p 379.79p 363.28p 379.79p 0
05/04/2012 379.79p 379.79p 363.28p 379.79p 0
04/04/2012 379.79p 379.79p 363.28p 379.79p 0
03/04/2012 379.79p 379.79p 363.28p 379.79p 0
02/04/2012 379.79p 379.79p 363.28p 379.79p 0
30/03/2012 379.79p 379.79p 363.28p 379.79p 0
29/03/2012 379.79p 379.79p 363.28p 379.79p 0
28/03/2012 379.79p 379.79p 363.28p 379.79p 0

*Close Price adjusted for both dividends and splits