Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
25/02/2020 1.85p 1.85p 1.60p 1.73p 440717
24/02/2020 1.85p 1.85p 1.70p 1.85p 742093
21/02/2020 1.85p 1.99p 1.75p 1.85p 158413
20/02/2020 1.85p 1.85p 1.75p 1.85p 37523
19/02/2020 1.85p 1.99p 1.70p 1.85p 159027
18/02/2020 1.83p 2.00p 1.75p 1.85p 687473
17/02/2020 1.70p 2.00p 1.69p 1.83p 1702616
14/02/2020 1.70p 1.70p 1.69p 1.70p 7500
13/02/2020 1.70p 1.80p 1.67p 1.70p 156880
12/02/2020 1.70p 1.80p 1.60p 1.70p 190278
11/02/2020 1.70p 1.80p 1.66p 1.70p 458004
10/02/2020 1.70p 1.73p 1.66p 1.70p 335423
07/02/2020 1.65p 1.70p 1.65p 1.70p 562383
06/02/2020 1.70p 1.74p 1.62p 1.65p 480688
05/02/2020 1.70p 1.75p 1.62p 1.70p 618582
04/02/2020 1.70p 1.76p 1.62p 1.70p 378562
03/02/2020 1.88p 1.88p 1.60p 1.70p 669112
31/01/2020 1.88p 1.95p 1.82p 1.88p 162423
30/01/2020 1.88p 1.94p 1.80p 1.88p 412521
29/01/2020 1.88p 1.93p 1.80p 1.88p 260589
28/01/2020 1.83p 1.94p 1.71p 1.88p 768633
27/01/2020 1.55p 1.90p 1.52p 1.83p 3228073
24/01/2020 1.50p 1.60p 1.41p 1.55p 1764430
23/01/2020 1.50p 1.54p 1.40p 1.50p 637001
22/01/2020 1.53p 1.55p 1.40p 1.50p 1210056
21/01/2020 1.38p 1.55p 1.35p 1.53p 2018659
20/01/2020 1.38p 1.40p 1.35p 1.38p 421686
17/01/2020 1.45p 1.45p 1.30p 1.38p 1744505
16/01/2020 1.28p 1.45p 1.28p 1.45p 1233660
15/01/2020 1.25p 1.50p 1.22p 1.28p 4689679
14/01/2020 1.25p 1.31p 1.22p 1.31p 53518
13/01/2020 1.38p 1.38p 1.20p 1.25p 1354587
10/01/2020 1.25p 1.45p 1.25p 1.38p 1703888
09/01/2020 1.23p 1.30p 1.20p 1.25p 1691844
08/01/2020 1.33p 1.34p 1.20p 1.23p 1614094
07/01/2020 1.33p 1.34p 1.33p 1.33p 100000
06/01/2020 1.33p 1.35p 1.30p 1.33p 182409
03/01/2020 1.33p 1.35p 1.30p 1.33p 218635
02/01/2020 1.33p 1.35p 1.33p 1.33p 191333
31/12/2019 1.33p 1.35p 1.30p 1.33p 310037
30/12/2019 1.33p 1.35p 1.30p 1.33p 20162
27/12/2019 1.33p 1.35p 1.30p 1.33p 289634
24/12/2019 1.33p 1.35p 1.30p 1.33p 506795
23/12/2019 1.33p 1.35p 1.30p 1.33p 537460
20/12/2019 1.25p 1.35p 1.25p 1.33p 1877663
19/12/2019 1.25p 1.30p 1.22p 1.25p 90009
18/12/2019 1.25p 1.30p 1.22p 1.25p 842874
17/12/2019 1.23p 1.28p 1.22p 1.25p 905610
16/12/2019 1.23p 1.25p 1.20p 1.23p 584695
13/12/2019 1.60p 1.60p 1.23p 1.23p 5368752
12/12/2019 1.90p 1.92p 1.55p 1.60p 1425418
11/12/2019 1.85p 1.96p 1.85p 1.85p 210327
10/12/2019 1.95p 1.97p 1.70p 1.85p 159033
09/12/2019 1.95p 2.05p 1.80p 1.95p 77552
06/12/2019 2.05p 2.07p 1.95p 1.95p 9666
05/12/2019 2.05p 2.08p 2.00p 2.05p 72514
04/12/2019 2.05p 2.10p 2.00p 2.05p 120122
03/12/2019 2.05p 2.05p 2.05p 2.05p 0
02/12/2019 2.05p 2.10p 2.00p 2.05p 205430
29/11/2019 2.05p 2.10p 2.00p 2.05p 39563
28/11/2019 2.05p 2.09p 2.00p 2.05p 43209
27/11/2019 2.05p 2.05p 2.00p 2.05p 144883
26/11/2019 2.05p 2.05p 2.00p 2.05p 1500
25/11/2019 2.05p 2.10p 2.00p 2.05p 135189
22/11/2019 2.05p 2.10p 2.02p 2.05p 390362
21/11/2019 2.05p 2.10p 2.02p 2.05p 65864
20/11/2019 2.05p 2.10p 2.00p 2.05p 43762
19/11/2019 2.10p 2.13p 2.00p 2.05p 160850
18/11/2019 2.05p 2.20p 2.00p 2.10p 1991625
15/11/2019 2.05p 2.10p 2.03p 2.05p 29166
14/11/2019 2.05p 2.10p 2.03p 2.05p 75608
13/11/2019 2.05p 2.05p 2.03p 2.05p 215
12/11/2019 2.05p 2.10p 2.05p 2.05p 420947
11/11/2019 2.05p 2.10p 2.05p 2.05p 193046
08/11/2019 2.05p 2.09p 2.00p 2.05p 173452
07/11/2019 2.05p 2.09p 2.00p 2.05p 165728
06/11/2019 2.05p 2.10p 2.00p 2.05p 197530
05/11/2019 2.25p 2.25p 2.00p 2.05p 518501
04/11/2019 2.25p 2.25p 2.02p 2.25p 287347
01/11/2019 2.25p 2.25p 2.20p 2.25p 334053
31/10/2019 2.25p 2.28p 2.12p 2.25p 1010658
30/10/2019 2.25p 2.25p 2.20p 2.25p 75712
29/10/2019 2.25p 2.25p 2.20p 2.25p 451970
28/10/2019 2.25p 2.25p 2.20p 2.25p 75010
25/10/2019 2.25p 2.25p 2.20p 2.25p 128774
24/10/2019 2.25p 2.25p 2.05p 2.25p 120235
23/10/2019 2.25p 2.25p 2.25p 2.25p 0
22/10/2019 2.20p 2.25p 2.20p 2.25p 62373
21/10/2019 2.20p 2.20p 2.10p 2.20p 23574
18/10/2019 2.15p 2.20p 2.15p 2.20p 50000
17/10/2019 2.20p 2.20p 2.10p 2.15p 95619
16/10/2019 2.25p 2.25p 2.05p 2.20p 212781
15/10/2019 2.25p 2.25p 2.20p 2.25p 158842
14/10/2019 2.25p 2.25p 2.20p 2.25p 21226
11/10/2019 2.30p 2.31p 2.20p 2.25p 87651
10/10/2019 2.30p 2.30p 2.20p 2.30p 16788
09/10/2019 2.30p 2.35p 2.20p 2.30p 229326
08/10/2019 2.30p 2.35p 2.20p 2.30p 20289
07/10/2019 2.30p 2.34p 2.30p 2.30p 62237
04/10/2019 2.30p 2.30p 2.20p 2.30p 164832
03/10/2019 2.30p 2.35p 2.20p 2.30p 38755
02/10/2019 2.30p 2.35p 2.11p 2.30p 401250
01/10/2019 2.30p 2.31p 2.10p 2.30p 215749
30/09/2019 2.35p 2.36p 2.14p 2.30p 162462
27/09/2019 2.35p 2.38p 2.20p 2.35p 272213
26/09/2019 2.30p 2.43p 2.13p 2.35p 1038187
25/09/2019 2.80p 2.80p 2.73p 2.80p 26367
24/09/2019 2.80p 2.81p 2.70p 2.80p 199647
23/09/2019 2.80p 2.90p 2.70p 2.90p 204413
20/09/2019 2.80p 2.84p 2.70p 2.80p 75493
19/09/2019 2.80p 2.89p 2.70p 2.80p 189008
18/09/2019 3.00p 3.00p 2.75p 2.80p 565621
17/09/2019 3.05p 3.05p 2.81p 3.00p 149261
16/09/2019 2.95p 3.10p 2.93p 3.05p 381034
13/09/2019 2.95p 2.95p 2.82p 2.90p 575169
12/09/2019 3.00p 3.00p 2.80p 2.95p 181101
11/09/2019 3.00p 3.00p 2.85p 3.00p 24277
10/09/2019 3.00p 3.00p 2.85p 3.00p 50094
09/09/2019 3.10p 3.10p 2.85p 3.00p 173988
06/09/2019 3.10p 3.10p 3.00p 3.10p 436336
05/09/2019 3.00p 3.15p 3.00p 3.10p 745638
04/09/2019 2.90p 2.95p 2.82p 2.90p 207090
03/09/2019 2.95p 3.00p 2.80p 2.90p 145964
02/09/2019 2.95p 3.00p 2.90p 2.95p 41968
30/08/2019 2.95p 3.00p 2.90p 2.95p 43409
29/08/2019 2.95p 3.00p 2.90p 2.90p 384076
28/08/2019 2.95p 2.97p 2.90p 2.95p 81612
27/08/2019 3.00p 3.07p 2.91p 2.95p 283673
23/08/2019 3.00p 3.00p 2.90p 3.00p 172379
22/08/2019 3.00p 3.00p 2.90p 3.00p 141806
21/08/2019 3.00p 3.00p 2.90p 3.00p 31088
20/08/2019 3.05p 3.20p 2.92p 3.00p 80765
19/08/2019 3.05p 3.17p 2.91p 3.05p 126130
16/08/2019 3.00p 3.05p 2.91p 3.05p 390331
15/08/2019 3.10p 3.10p 2.91p 3.00p 622447
14/08/2019 3.10p 3.20p 3.00p 3.10p 902256
13/08/2019 3.10p 3.10p 2.82p 3.10p 494324
12/08/2019 2.95p 3.36p 2.95p 3.10p 1178282
09/08/2019 2.65p 3.10p 2.65p 2.90p 1775132
08/08/2019 2.65p 2.70p 2.63p 2.65p 237709
07/08/2019 2.55p 2.68p 2.51p 2.65p 1099241
06/08/2019 2.55p 2.60p 2.50p 2.55p 1107867
05/08/2019 2.85p 2.85p 2.42p 2.55p 1496453
02/08/2019 2.90p 2.98p 2.80p 2.85p 911029
01/08/2019 3.40p 3.90p 2.83p 2.90p 6943214
31/07/2019 3.40p 3.42p 3.40p 3.40p 82273
30/07/2019 3.50p 3.60p 3.30p 3.40p 291895
29/07/2019 3.55p 3.64p 3.30p 3.44p 1464859
26/07/2019 3.85p 3.85p 3.40p 3.55p 2715831
25/07/2019 3.90p 3.90p 3.80p 3.85p 960843
24/07/2019 4.15p 4.15p 3.85p 3.95p 888039
23/07/2019 4.15p 4.17p 4.00p 4.15p 82178
22/07/2019 4.15p 4.18p 4.00p 4.15p 348305
19/07/2019 4.10p 4.30p 4.00p 4.15p 313560
18/07/2019 4.15p 4.20p 4.00p 4.10p 612711
17/07/2019 4.20p 4.29p 4.03p 4.15p 226460
16/07/2019 4.40p 4.50p 4.10p 4.20p 598099
15/07/2019 4.15p 4.56p 4.11p 4.40p 2304355
12/07/2019 3.95p 4.32p 3.93p 4.32p 2667101
11/07/2019 3.85p 4.10p 3.74p 3.95p 2558890
10/07/2019 3.45p 4.00p 3.45p 3.85p 2307142
09/07/2019 3.45p 3.60p 3.33p 3.45p 140789
08/07/2019 3.35p 3.56p 3.20p 3.45p 910693
05/07/2019 3.40p 3.40p 3.30p 3.35p 30000
04/07/2019 3.40p 3.40p 3.30p 3.40p 27365
03/07/2019 3.30p 3.40p 3.20p 3.40p 168430
02/07/2019 3.30p 3.40p 3.20p 3.30p 23383
01/07/2019 3.30p 3.39p 3.30p 3.30p 84787
28/06/2019 3.30p 3.37p 3.20p 3.30p 70965
27/06/2019 3.30p 3.38p 3.20p 3.30p 209065
26/06/2019 3.30p 3.39p 3.20p 3.30p 103577
25/06/2019 3.30p 3.39p 3.20p 3.30p 86618
24/06/2019 3.30p 3.39p 3.20p 3.30p 124072
21/06/2019 3.30p 3.39p 3.20p 3.30p 108028
20/06/2019 3.25p 3.35p 3.24p 3.30p 135018
19/06/2019 3.40p 3.48p 3.25p 3.25p 175424
18/06/2019 3.55p 3.55p 3.30p 3.40p 234570
17/06/2019 3.55p 3.55p 3.41p 3.55p 47106
14/06/2019 3.60p 3.60p 3.41p 3.55p 337571
13/06/2019 3.45p 3.58p 3.30p 3.55p 522212
12/06/2019 3.30p 3.45p 3.22p 3.45p 414658
11/06/2019 3.22p 3.40p 3.20p 3.30p 229054
10/06/2019 3.55p 3.55p 3.20p 3.22p 437397
07/06/2019 3.55p 3.55p 3.41p 3.55p 85706
06/06/2019 3.55p 3.70p 3.30p 3.55p 313119
05/06/2019 3.55p 3.55p 3.40p 3.55p 84033
04/06/2019 3.55p 3.70p 3.40p 3.55p 99757
03/06/2019 3.55p 3.55p 3.41p 3.55p 241304
31/05/2019 3.55p 3.70p 3.41p 3.55p 148097
30/05/2019 3.55p 3.55p 3.41p 3.55p 75763
29/05/2019 3.40p 3.55p 3.35p 3.55p 357411
28/05/2019 3.35p 3.50p 3.30p 3.40p 572041
24/05/2019 3.35p 3.40p 3.33p 3.35p 537852
23/05/2019 3.55p 3.55p 3.30p 3.35p 388297
22/05/2019 3.55p 3.55p 3.50p 3.55p 140420
21/05/2019 3.70p 3.73p 3.52p 3.55p 357891
20/05/2019 3.70p 3.75p 3.60p 3.70p 573004
17/05/2019 3.70p 3.78p 3.60p 3.70p 1259758
16/05/2019 3.55p 3.80p 3.53p 3.70p 2387818
15/05/2019 3.45p 3.60p 3.45p 3.55p 873647

*Close Price adjusted for both dividends and splits