Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
28/10/2013 169.26p 173.38p 157.70p 161.00p 31581
25/10/2013 185.77p 185.77p 169.26p 169.26p 48538
24/10/2013 189.90p 189.90p 184.53p 185.77p 1909
23/10/2013 198.15p 202.28p 181.81p 189.90p 11632
22/10/2013 202.28p 206.41p 197.49p 202.28p 0
21/10/2013 206.41p 206.41p 197.49p 202.28p 3070
18/10/2013 206.41p 206.41p 189.90p 206.41p 4784
17/10/2013 206.41p 206.41p 200.80p 206.41p 0
16/10/2013 206.41p 206.41p 200.80p 206.41p 9722
15/10/2013 206.41p 206.41p 200.80p 206.41p 0
14/10/2013 206.41p 206.41p 200.80p 206.41p 981
11/10/2013 206.41p 206.41p 198.15p 206.41p 974
10/10/2013 210.54p 210.54p 198.15p 206.41p 8127
09/10/2013 210.54p 214.67p 198.15p 214.67p 318
08/10/2013 218.79p 218.79p 204.76p 210.54p 785
07/10/2013 218.79p 218.79p 198.15p 218.79p 1288
04/10/2013 218.79p 218.79p 206.41p 218.79p 4642
03/10/2013 206.41p 210.54p 198.15p 210.54p 7986
02/10/2013 206.41p 206.41p 198.15p 206.41p 1514
01/10/2013 206.41p 227.05p 198.15p 206.41p 939
30/09/2013 227.05p 227.05p 198.15p 206.41p 3331
27/09/2013 239.44p 239.44p 214.67p 218.79p 10613
26/09/2013 222.92p 241.09p 214.67p 239.44p 73349
25/09/2013 231.18p 234.15p 216.32p 222.92p 5555
24/09/2013 251.82p 251.82p 227.05p 231.18p 2090
23/09/2013 255.95p 259.25p 231.18p 251.82p 7165
20/09/2013 231.18p 264.20p 231.18p 255.95p 42993
19/09/2013 210.54p 231.18p 210.54p 231.18p 1457
18/09/2013 210.54p 217.31p 204.76p 210.54p 0
17/09/2013 210.54p 217.31p 204.76p 210.54p 9998
16/09/2013 206.41p 214.67p 198.15p 210.54p 11364
13/09/2013 210.54p 217.97p 199.80p 206.41p 5943
12/09/2013 206.41p 221.27p 206.41p 210.54p 7929
11/09/2013 206.41p 210.54p 198.32p 206.41p 2197
10/09/2013 206.41p 211.36p 206.41p 206.41p 3722
09/09/2013 198.15p 206.41p 198.15p 206.41p 12952
06/09/2013 198.15p 204.76p 193.69p 198.15p 13757
05/09/2013 198.15p 203.11p 198.15p 198.15p 3328
04/09/2013 202.28p 203.52p 198.15p 198.15p 6090
03/09/2013 210.54p 210.54p 198.15p 202.28p 12350
02/09/2013 206.41p 210.54p 191.55p 210.54p 11809
30/08/2013 202.28p 206.41p 198.15p 206.41p 21988
29/08/2013 202.28p 204.76p 202.28p 202.28p 4265
28/08/2013 247.69p 247.69p 198.15p 202.28p 8607
27/08/2013 251.82p 252.65p 239.44p 247.69p 2086
23/08/2013 276.59p 276.59p 242.74p 251.82p 25087
22/08/2013 255.95p 280.72p 251.82p 272.46p 37005
21/08/2013 235.31p 264.20p 231.18p 255.95p 38033
20/08/2013 202.28p 237.78p 198.15p 235.31p 19290
19/08/2013 194.03p 204.76p 181.64p 202.28p 22555
16/08/2013 194.03p 194.03p 189.90p 194.03p 212
15/08/2013 189.90p 194.03p 189.90p 194.03p 8841
14/08/2013 194.03p 194.03p 181.64p 185.77p 4845
13/08/2013 198.15p 198.15p 189.90p 194.03p 6056
12/08/2013 202.28p 204.76p 192.43p 198.15p 1453
09/08/2013 202.28p 206.41p 198.15p 202.28p 3785
08/08/2013 206.41p 206.41p 189.90p 206.41p 8327
07/08/2013 222.92p 222.92p 198.15p 198.15p 21097
06/08/2013 185.77p 222.92p 185.77p 218.79p 20468
05/08/2013 181.64p 189.90p 173.38p 185.77p 16696
02/08/2013 173.38p 198.15p 173.38p 173.38p 10598
01/08/2013 173.38p 198.15p 173.38p 173.38p 0
31/07/2013 177.51p 198.15p 173.38p 173.38p 61040
30/07/2013 136.23p 194.03p 136.23p 177.51p 47354
29/07/2013 127.97p 136.23p 117.57p 136.23p 83650
26/07/2013 144.49p 144.49p 127.97p 136.23p 88871
25/07/2013 140.36p 145.31p 140.36p 144.49p 8573
24/07/2013 140.36p 140.36p 123.85p 140.36p 610
23/07/2013 136.23p 148.62p 132.10p 136.23p 31773
22/07/2013 123.85p 148.28p 123.85p 127.97p 3331
19/07/2013 123.85p 132.10p 123.85p 123.85p 303
18/07/2013 123.85p 126.26p 123.85p 123.85p 1060
17/07/2013 123.85p 132.10p 115.59p 123.85p 0
16/07/2013 115.59p 132.10p 115.59p 119.72p 4165
15/07/2013 115.59p 132.10p 112.29p 115.59p 11403
12/07/2013 115.59p 136.23p 115.59p 115.59p 29496
11/07/2013 136.23p 136.23p 127.15p 136.23p 0
10/07/2013 136.23p 136.23p 127.15p 136.23p 7551
09/07/2013 136.23p 136.23p 132.10p 136.23p 757
08/07/2013 136.23p 136.23p 135.40p 136.23p 0
05/07/2013 136.23p 136.23p 135.40p 136.23p 0
04/07/2013 136.23p 136.23p 135.40p 136.23p 0
03/07/2013 136.23p 136.23p 135.40p 136.23p 702
02/07/2013 140.36p 140.36p 123.85p 136.23p 2347
01/07/2013 140.36p 141.18p 132.10p 140.36p 27379
28/06/2013 123.85p 140.36p 123.85p 132.10p 29068
27/06/2013 119.72p 123.85p 118.89p 123.85p 6056
26/06/2013 123.85p 123.85p 117.24p 123.85p 15140
25/06/2013 119.72p 123.85p 118.89p 123.85p 48447
24/06/2013 111.46p 123.85p 100.73p 119.72p 28523
21/06/2013 111.46p 111.46p 102.38p 111.46p 0
20/06/2013 111.46p 111.46p 102.38p 111.46p 0
19/06/2013 111.46p 111.46p 102.38p 111.46p 21196
18/06/2013 107.33p 113.94p 107.33p 111.46p 7932
17/06/2013 107.33p 123.85p 107.33p 107.33p 61
14/06/2013 94.95p 107.33p 94.95p 107.33p 5971
13/06/2013 94.95p 94.95p 91.48p 94.95p 0
12/06/2013 94.95p 94.95p 91.48p 94.95p 757
11/06/2013 94.95p 94.95p 90.82p 94.95p 0
10/06/2013 94.95p 94.95p 90.82p 94.95p 1817
07/06/2013 94.95p 94.95p 90.82p 94.95p 0
06/06/2013 94.95p 94.95p 90.82p 94.95p 28009
05/06/2013 94.95p 94.95p 91.23p 94.95p 0
04/06/2013 94.95p 94.95p 91.23p 94.95p 0
03/06/2013 94.95p 94.95p 91.23p 94.95p 0
31/05/2013 94.95p 94.95p 91.23p 94.95p 723
30/05/2013 94.95p 94.95p 90.82p 94.95p 0
29/05/2013 94.95p 94.95p 90.82p 94.95p 23467
28/05/2013 94.95p 99.08p 94.12p 94.95p 0
24/05/2013 99.08p 99.08p 94.12p 94.95p 5299
23/05/2013 94.95p 99.08p 94.95p 99.08p 606
22/05/2013 94.95p 99.08p 94.95p 94.95p 7570
21/05/2013 90.82p 93.63p 90.82p 90.82p 3028
20/05/2013 90.82p 90.82p 87.52p 90.82p 7570
17/05/2013 90.82p 99.08p 82.56p 90.82p 0
16/05/2013 90.82p 99.08p 82.56p 90.82p 0
15/05/2013 90.82p 90.82p 82.56p 90.82p 3028
14/05/2013 90.82p 95.77p 90.82p 90.82p 0
13/05/2013 90.82p 95.77p 90.82p 90.82p 827
10/05/2013 90.82p 90.82p 82.56p 90.82p 9084
09/05/2013 90.82p 90.82p 85.87p 90.82p 1363
08/05/2013 86.69p 95.77p 85.87p 90.82p 21468
07/05/2013 86.69p 86.69p 85.37p 86.69p 2725
03/05/2013 86.69p 86.69p 82.56p 86.69p 0
02/05/2013 86.69p 86.69p 82.56p 86.69p 0
01/05/2013 86.69p 86.69p 82.56p 86.69p 9084
30/04/2013 86.69p 86.69p 82.56p 86.69p 0
29/04/2013 86.69p 86.69p 82.56p 86.69p 0
26/04/2013 86.69p 86.69p 82.56p 86.69p 0
25/04/2013 86.69p 86.69p 82.56p 86.69p 6056
24/04/2013 86.69p 86.69p 82.56p 86.69p 9084
23/04/2013 86.69p 86.69p 82.56p 86.69p 6813
22/04/2013 86.69p 86.69p 84.22p 86.69p 0
19/04/2013 86.69p 86.69p 84.22p 86.69p 606
18/04/2013 74.31p 86.69p 74.31p 86.69p 0
17/04/2013 86.69p 86.69p 85.37p 86.69p 0
16/04/2013 86.69p 86.69p 85.37p 86.69p 0
15/04/2013 86.69p 86.69p 85.37p 86.69p 0
12/04/2013 86.69p 86.69p 85.37p 86.69p 103
11/04/2013 86.69p 86.69p 82.56p 86.69p 0
10/04/2013 86.69p 86.69p 82.56p 86.69p 0
09/04/2013 86.69p 86.69p 82.56p 86.69p 2422
08/04/2013 86.69p 86.69p 82.56p 86.69p 0
05/04/2013 86.69p 86.69p 82.56p 86.69p 0
04/04/2013 86.69p 86.69p 82.56p 86.69p 0
03/04/2013 86.69p 86.69p 82.56p 86.69p 6056
02/04/2013 86.69p 86.69p 74.31p 86.69p 0
28/03/2013 86.69p 86.69p 74.31p 86.69p 0
27/03/2013 86.69p 86.69p 74.31p 86.69p 0
26/03/2013 74.31p 86.69p 74.31p 86.69p 0
25/03/2013 86.69p 86.69p 82.56p 86.69p 0
22/03/2013 86.69p 86.69p 82.56p 86.69p 757
21/03/2013 86.69p 99.08p 74.31p 86.69p 0
20/03/2013 86.69p 99.08p 74.31p 86.69p 0
19/03/2013 74.31p 99.08p 74.31p 86.69p 0
18/03/2013 74.31p 99.08p 74.31p 86.69p 0
15/03/2013 86.69p 99.08p 74.31p 86.69p 0
14/03/2013 86.69p 99.08p 74.31p 86.69p 0
13/03/2013 86.69p 99.08p 74.31p 86.69p 0
12/03/2013 86.69p 99.08p 74.31p 86.69p 0
11/03/2013 74.31p 99.08p 74.31p 86.69p 0
08/03/2013 74.31p 99.08p 74.31p 86.69p 7453
07/03/2013 86.69p 94.95p 74.31p 86.69p 0
06/03/2013 74.31p 94.95p 74.31p 86.69p 0
05/03/2013 86.69p 94.95p 82.56p 86.69p 0
04/03/2013 86.69p 94.95p 82.56p 86.69p 0
01/03/2013 86.69p 94.95p 82.56p 86.69p 0
28/02/2013 86.69p 94.95p 82.56p 86.69p 0
27/02/2013 94.95p 94.95p 82.56p 86.69p 3028
26/02/2013 94.95p 95.77p 94.95p 94.95p 0
25/02/2013 94.95p 95.77p 94.95p 94.95p 0
22/02/2013 94.95p 95.77p 94.95p 94.95p 0
21/02/2013 94.95p 95.77p 94.95p 94.95p 0
20/02/2013 94.95p 95.77p 94.95p 94.95p 91
19/02/2013 94.95p 94.95p 82.56p 94.95p 303
18/02/2013 94.95p 94.95p 82.56p 94.95p 0
15/02/2013 94.95p 94.95p 82.56p 94.95p 0
14/02/2013 94.95p 94.95p 82.56p 94.95p 0
13/02/2013 94.95p 94.95p 82.56p 94.95p 0
12/02/2013 94.95p 94.95p 82.56p 94.95p 0
11/02/2013 94.95p 94.95p 82.56p 94.95p 0
08/02/2013 94.95p 94.95p 82.56p 94.95p 0
07/02/2013 94.95p 94.95p 82.56p 94.95p 0
06/02/2013 94.95p 94.95p 82.56p 94.95p 0
05/02/2013 94.95p 94.95p 82.56p 94.95p 0
04/02/2013 94.95p 94.95p 82.56p 94.95p 0
01/02/2013 94.95p 94.95p 82.56p 94.95p 0
31/01/2013 94.95p 94.95p 82.56p 94.95p 0
30/01/2013 94.95p 94.95p 82.56p 94.95p 0
29/01/2013 94.95p 94.95p 82.56p 94.95p 6964
28/01/2013 94.95p 103.20p 90.82p 94.95p 0
25/01/2013 103.20p 103.20p 90.82p 94.95p 296
24/01/2013 103.20p 111.46p 99.08p 103.20p 0
23/01/2013 103.20p 111.46p 99.08p 103.20p 0
22/01/2013 111.46p 111.46p 99.08p 103.20p 0
21/01/2013 103.20p 111.46p 99.08p 111.46p 18051
18/01/2013 103.20p 107.33p 103.20p 103.20p 0
17/01/2013 103.20p 107.33p 103.20p 103.20p 19
16/01/2013 99.08p 107.33p 99.08p 103.20p 112
15/01/2013 99.08p 104.03p 99.08p 99.08p 0

*Close Price adjusted for both dividends and splits