Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
23/12/2016 14.04p 15.52p 14.04p 14.86p 285235
22/12/2016 14.86p 17.34p 14.04p 14.04p 507647
21/12/2016 14.86p 16.51p 14.04p 14.04p 694148
20/12/2016 14.86p 15.27p 13.58p 14.04p 316954
19/12/2016 14.04p 15.52p 12.47p 14.04p 1026752
16/12/2016 16.51p 17.52p 13.80p 14.04p 1938253
15/12/2016 18.16p 18.63p 17.09p 17.34p 410328
14/12/2016 17.34p 19.49p 16.71p 18.16p 1302375
13/12/2016 23.94p 23.94p 16.51p 17.34p 3760658
12/12/2016 28.07p 31.29p 26.42p 30.55p 203530
09/12/2016 28.90p 29.69p 26.42p 28.07p 330386
08/12/2016 29.72p 29.72p 28.07p 28.90p 135326
07/12/2016 30.55p 30.58p 28.07p 29.72p 634519
06/12/2016 31.37p 31.52p 29.72p 30.55p 282478
05/12/2016 31.37p 32.37p 30.55p 31.37p 55808
02/12/2016 33.03p 33.03p 30.55p 31.37p 261122
01/12/2016 33.03p 33.80p 31.54p 33.03p 207114
30/11/2016 35.50p 35.50p 31.54p 33.03p 335138
29/11/2016 35.50p 35.50p 34.02p 34.68p 175558
28/11/2016 33.85p 35.93p 33.03p 34.68p 163103
25/11/2016 37.15p 37.15p 31.37p 33.85p 598382
24/11/2016 35.50p 35.99p 33.03p 33.85p 386655
23/11/2016 35.50p 36.07p 35.30p 35.50p 115568
22/11/2016 36.33p 37.15p 35.50p 35.50p 179699
21/11/2016 38.81p 38.81p 35.75p 36.33p 124605
18/11/2016 38.81p 39.30p 36.91p 37.15p 129360
17/11/2016 38.81p 39.12p 37.40p 37.98p 179038
16/11/2016 37.15p 37.98p 37.15p 37.15p 105789
15/11/2016 37.15p 37.98p 36.73p 37.15p 145053
14/11/2016 35.50p 37.72p 34.68p 37.15p 288840
11/11/2016 35.50p 36.44p 35.50p 35.50p 230744
10/11/2016 34.68p 36.37p 34.68p 35.50p 190876
09/11/2016 34.68p 35.49p 33.03p 34.68p 188723
08/11/2016 35.50p 36.37p 35.50p 35.50p 391868
07/11/2016 35.50p 36.30p 35.25p 35.50p 65682
04/11/2016 36.33p 37.03p 34.21p 35.50p 257135
03/11/2016 35.50p 36.99p 35.07p 36.33p 110815
02/11/2016 35.50p 36.29p 35.21p 35.50p 207190
01/11/2016 35.50p 37.02p 35.50p 35.50p 125741
31/10/2016 36.33p 37.40p 34.68p 35.50p 139470
28/10/2016 37.15p 37.62p 35.51p 36.33p 193365
27/10/2016 35.50p 37.98p 35.50p 37.15p 170955
26/10/2016 37.15p 39.63p 35.27p 35.50p 228720
25/10/2016 37.98p 39.28p 36.84p 37.15p 195827
24/10/2016 37.98p 40.95p 37.24p 37.98p 372363
21/10/2016 35.50p 39.13p 35.50p 37.98p 251647
20/10/2016 34.68p 36.33p 34.68p 35.50p 135192
19/10/2016 35.50p 36.33p 35.25p 35.50p 357905
18/10/2016 36.33p 37.65p 34.20p 35.50p 483960
17/10/2016 38.81p 38.81p 35.34p 36.33p 288725
14/10/2016 38.81p 39.59p 37.15p 38.81p 211450
13/10/2016 38.81p 40.07p 38.52p 38.81p 286917
12/10/2016 42.11p 42.44p 37.98p 38.81p 887230
11/10/2016 35.50p 42.93p 35.50p 42.11p 1952000
10/10/2016 35.50p 37.32p 35.50p 35.50p 461705
07/10/2016 37.15p 37.65p 35.01p 35.50p 378696
06/10/2016 36.33p 37.71p 34.84p 37.15p 520702
05/10/2016 37.15p 37.48p 35.04p 36.33p 411327
04/10/2016 36.33p 37.65p 35.27p 37.15p 484267
03/10/2016 37.98p 37.98p 35.52p 36.33p 436792
30/09/2016 38.81p 39.63p 35.57p 37.98p 412151
29/09/2016 43.76p 43.76p 35.92p 38.81p 860795
28/09/2016 40.46p 40.46p 38.47p 38.81p 291867
27/09/2016 38.81p 42.36p 38.18p 40.46p 620533
26/09/2016 37.15p 39.63p 37.15p 38.81p 680380
23/09/2016 39.63p 39.63p 36.33p 37.15p 742947
22/09/2016 47.06p 48.08p 38.09p 39.63p 2205378
21/09/2016 40.46p 42.27p 40.37p 41.28p 436237
20/09/2016 42.93p 44.58p 38.97p 40.46p 811456
19/09/2016 38.81p 43.81p 38.05p 42.93p 1387026
16/09/2016 40.46p 40.46p 35.60p 38.81p 1085514
15/09/2016 38.81p 42.76p 36.33p 40.46p 860572
14/09/2016 42.11p 44.25p 37.20p 38.81p 1784619
13/09/2016 41.28p 49.04p 41.28p 42.93p 3155308
12/09/2016 33.85p 43.84p 30.45p 42.11p 4495185
09/09/2016 34.68p 34.68p 30.49p 32.20p 1464076
08/09/2016 36.33p 37.98p 33.69p 34.68p 1512070
07/09/2016 37.15p 39.63p 31.64p 36.33p 2859060
06/09/2016 31.37p 40.29p 31.18p 33.85p 4777294
05/09/2016 20.64p 31.37p 20.64p 30.55p 5302782
02/09/2016 20.64p 24.44p 19.82p 20.64p 2674653
01/09/2016 17.34p 17.34p 16.52p 17.34p 185913
31/08/2016 17.34p 17.34p 16.68p 17.34p 131484
30/08/2016 17.34p 17.34p 16.68p 17.34p 121408
26/08/2016 17.34p 17.35p 16.52p 17.34p 165460
25/08/2016 16.51p 17.34p 16.51p 17.34p 450239
24/08/2016 17.34p 17.34p 16.02p 16.51p 154709
23/08/2016 17.34p 17.34p 16.91p 17.34p 84513
22/08/2016 17.34p 17.34p 16.57p 17.34p 196050
19/08/2016 17.34p 17.34p 17.26p 17.34p 20984
18/08/2016 17.34p 17.75p 17.26p 17.34p 62796
17/08/2016 17.34p 20.64p 16.78p 17.34p 200902
16/08/2016 18.99p 18.99p 17.07p 17.34p 263626
15/08/2016 18.99p 19.49p 18.78p 18.99p 239780
12/08/2016 18.99p 19.81p 18.66p 18.99p 197962
11/08/2016 19.82p 21.47p 18.76p 18.99p 571062
10/08/2016 18.99p 19.82p 18.82p 18.99p 522628
09/08/2016 19.82p 20.61p 18.16p 18.99p 1024548
08/08/2016 18.16p 23.12p 17.37p 18.99p 1454576
05/08/2016 16.51p 18.63p 16.02p 18.16p 768898
04/08/2016 18.16p 18.16p 16.51p 16.51p 910416
03/08/2016 14.86p 19.42p 13.54p 16.51p 1639856
02/08/2016 14.04p 14.86p 13.21p 14.86p 328300
01/08/2016 14.04p 14.04p 12.88p 14.04p 126353
29/07/2016 14.04p 14.04p 13.21p 14.04p 61011
28/07/2016 14.04p 14.04p 13.21p 14.04p 80910
27/07/2016 14.04p 14.04p 12.15p 14.04p 139984
26/07/2016 13.21p 14.04p 12.05p 14.04p 611186
25/07/2016 12.38p 14.56p 12.38p 13.21p 1042845
22/07/2016 12.38p 13.87p 12.22p 12.38p 957781
21/07/2016 10.73p 13.21p 10.73p 12.38p 821502
20/07/2016 12.38p 12.71p 10.73p 10.73p 67906
19/07/2016 12.38p 12.55p 11.56p 12.38p 464585
18/07/2016 14.04p 14.04p 12.38p 12.38p 58986
15/07/2016 13.21p 14.86p 12.88p 14.04p 186963
14/07/2016 13.21p 13.97p 12.73p 13.21p 232929
13/07/2016 13.21p 14.03p 13.21p 13.21p 77888
12/07/2016 13.21p 14.17p 13.21p 13.21p 21874
11/07/2016 12.38p 14.20p 12.38p 13.21p 110606
08/07/2016 12.38p 13.15p 12.38p 12.38p 23638
07/07/2016 12.38p 13.13p 12.38p 12.38p 69284
06/07/2016 12.38p 13.21p 12.38p 12.38p 33338
05/07/2016 12.38p 14.86p 12.38p 12.38p 175913
04/07/2016 14.04p 14.08p 12.38p 12.38p 50285
01/07/2016 14.04p 14.53p 13.21p 14.04p 473407
30/06/2016 13.21p 14.86p 11.82p 14.04p 280846
29/06/2016 12.38p 14.04p 12.38p 13.21p 268244
28/06/2016 16.51p 16.51p 12.05p 12.38p 287682
27/06/2016 13.21p 16.51p 12.76p 14.04p 1111660
24/06/2016 11.56p 15.69p 9.08p 13.21p 2158152
23/06/2016 23.94p 24.77p 23.69p 23.94p 40736
22/06/2016 23.94p 23.99p 21.47p 23.94p 150420
21/06/2016 28.90p 28.90p 23.12p 23.94p 597201
20/06/2016 28.90p 29.72p 28.07p 28.90p 132155
17/06/2016 28.90p 29.82p 28.73p 28.90p 81591
16/06/2016 31.37p 32.70p 28.90p 28.90p 92194
15/06/2016 32.20p 32.63p 30.38p 31.37p 27113
14/06/2016 32.20p 32.99p 31.94p 32.20p 50627
13/06/2016 32.20p 32.63p 31.92p 32.20p 20341
10/06/2016 32.20p 32.99p 31.92p 32.20p 40845
09/06/2016 33.03p 33.03p 31.37p 32.20p 83622
08/06/2016 33.03p 33.41p 32.37p 33.03p 69786
07/06/2016 33.03p 33.69p 32.20p 33.03p 77959
06/06/2016 32.20p 33.85p 31.87p 33.03p 57932
03/06/2016 33.85p 34.41p 32.20p 32.20p 95762
02/06/2016 34.68p 35.83p 32.89p 33.85p 222210
01/06/2016 36.33p 36.33p 34.28p 34.68p 66454
31/05/2016 37.15p 39.63p 35.83p 36.33p 54076
27/05/2016 39.63p 39.63p 37.15p 37.15p 62657
26/05/2016 36.33p 40.67p 36.33p 39.63p 101746
25/05/2016 35.50p 39.63p 35.50p 36.33p 157424
24/05/2016 35.50p 37.98p 35.50p 35.50p 23921
23/05/2016 39.63p 41.28p 35.32p 35.50p 162145
20/05/2016 41.28p 43.92p 38.38p 39.63p 192362
19/05/2016 38.81p 46.89p 38.81p 41.28p 333986
18/05/2016 41.28p 43.92p 38.81p 38.81p 198442
17/05/2016 39.63p 48.55p 39.63p 42.93p 417404
16/05/2016 35.50p 42.60p 35.50p 39.63p 532670
13/05/2016 31.37p 36.00p 29.72p 35.50p 101665
12/05/2016 31.37p 33.03p 29.72p 31.37p 27532
11/05/2016 33.03p 33.03p 29.73p 31.37p 32615
10/05/2016 33.03p 33.03p 33.03p 33.03p 0
09/05/2016 33.03p 33.85p 29.73p 33.03p 42460
06/05/2016 35.50p 36.33p 30.88p 33.03p 59821
05/05/2016 36.33p 37.15p 34.76p 35.50p 88350
04/05/2016 29.72p 39.45p 29.72p 36.33p 221985
03/05/2016 31.37p 32.20p 28.24p 29.72p 83584
29/04/2016 33.03p 33.88p 30.55p 31.37p 56928
28/04/2016 33.03p 34.68p 31.21p 33.03p 28703
27/04/2016 33.85p 34.68p 30.22p 33.03p 100757
26/04/2016 36.33p 36.33p 33.03p 33.85p 52996
25/04/2016 36.33p 38.81p 34.68p 36.33p 6908
22/04/2016 36.33p 36.66p 34.68p 36.33p 49659
21/04/2016 36.33p 36.92p 34.68p 36.33p 12142
20/04/2016 36.33p 36.49p 34.68p 36.33p 18852
19/04/2016 37.15p 38.81p 36.33p 36.33p 11230
18/04/2016 37.15p 39.47p 36.82p 37.15p 24091
15/04/2016 37.15p 40.55p 37.15p 37.15p 59637
14/04/2016 35.50p 39.30p 35.50p 37.15p 23859
13/04/2016 35.50p 37.98p 35.50p 35.50p 55578
12/04/2016 35.50p 36.33p 35.50p 35.50p 17092
11/04/2016 36.33p 39.13p 35.50p 35.50p 55185
08/04/2016 34.68p 39.18p 34.68p 36.33p 128062
07/04/2016 33.85p 36.32p 33.03p 34.68p 122569
06/04/2016 35.50p 35.93p 31.37p 33.85p 139214
05/04/2016 37.15p 37.41p 34.37p 35.50p 160697
04/04/2016 37.15p 38.81p 36.74p 37.15p 35809
01/04/2016 37.15p 37.98p 37.15p 37.15p 56118
31/03/2016 37.98p 40.29p 36.33p 37.15p 166886
30/03/2016 33.85p 38.75p 33.85p 37.98p 181832
29/03/2016 33.85p 34.68p 33.03p 33.85p 106290
24/03/2016 35.50p 37.12p 33.03p 33.85p 131797
23/03/2016 38.81p 40.45p 34.84p 35.50p 192306
22/03/2016 40.46p 40.62p 38.47p 38.81p 193617
21/03/2016 35.50p 42.11p 34.02p 40.46p 644892
18/03/2016 28.90p 38.47p 28.90p 33.85p 632811
17/03/2016 32.20p 32.20p 26.68p 28.90p 374926
16/03/2016 34.68p 36.33p 28.90p 32.20p 155922
15/03/2016 35.50p 39.52p 31.87p 34.68p 271419
14/03/2016 38.81p 39.13p 34.68p 35.50p 143553

*Close Price adjusted for both dividends and splits