Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/03/2012 379.79p 379.79p 363.28p 379.79p 0
26/03/2012 379.79p 379.79p 363.28p 379.79p 0
23/03/2012 379.79p 379.79p 363.28p 379.79p 454
22/03/2012 379.79p 379.79p 379.79p 379.79p 0
21/03/2012 379.79p 379.79p 379.79p 379.79p 0
20/03/2012 379.79p 379.79p 379.79p 379.79p 0
19/03/2012 379.79p 379.79p 379.79p 379.79p 0
16/03/2012 379.79p 379.79p 363.28p 379.79p 0
15/03/2012 379.79p 379.79p 363.28p 379.79p 0
14/03/2012 379.79p 379.79p 363.28p 379.79p 0
13/03/2012 379.79p 379.79p 363.28p 379.79p 0
12/03/2012 379.79p 379.79p 363.28p 379.79p 0
09/03/2012 379.79p 379.79p 363.28p 379.79p 0
08/03/2012 379.79p 379.79p 363.28p 379.79p 0
07/03/2012 379.79p 379.79p 363.28p 379.79p 151
06/03/2012 379.79p 386.40p 379.79p 379.79p 0
05/03/2012 379.79p 386.40p 379.79p 379.79p 197
02/03/2012 379.79p 386.27p 363.28p 379.79p 0
01/03/2012 379.79p 386.27p 363.28p 379.79p 0
29/02/2012 363.28p 386.27p 363.28p 379.79p 164
28/02/2012 363.28p 363.28p 330.26p 363.28p 0
27/02/2012 363.28p 363.28p 330.26p 363.28p 0
24/02/2012 363.28p 363.28p 330.26p 363.28p 908
23/02/2012 371.54p 389.70p 363.28p 363.28p 0
22/02/2012 371.54p 389.70p 363.28p 371.54p 0
21/02/2012 371.54p 389.70p 363.28p 371.54p 0
20/02/2012 371.54p 389.70p 363.28p 371.54p 0
17/02/2012 371.54p 389.70p 363.28p 371.54p 0
16/02/2012 371.54p 389.70p 363.28p 371.54p 0
15/02/2012 379.79p 389.70p 363.28p 371.54p 0
14/02/2012 379.79p 389.70p 379.79p 379.79p 0
13/02/2012 379.79p 389.70p 379.79p 379.79p 0
10/02/2012 379.79p 389.70p 379.79p 379.79p 3422
09/02/2012 379.79p 388.05p 379.79p 379.79p 0
08/02/2012 388.05p 388.05p 379.79p 379.79p 151
07/02/2012 396.31p 404.56p 379.79p 388.05p 6359
06/02/2012 458.23p 458.23p 396.31p 396.31p 939
03/02/2012 495.38p 495.38p 429.33p 458.23p 1219
02/02/2012 495.38p 495.38p 445.85p 495.38p 0
01/02/2012 495.38p 495.38p 445.85p 495.38p 0
31/01/2012 495.38p 495.38p 445.85p 495.38p 0
30/01/2012 495.38p 495.38p 445.85p 495.38p 0
27/01/2012 495.38p 495.38p 445.85p 495.38p 0
26/01/2012 495.38p 495.38p 445.85p 495.38p 0
25/01/2012 495.38p 495.38p 445.85p 495.38p 0
24/01/2012 495.38p 495.38p 445.85p 495.38p 0
23/01/2012 495.38p 495.38p 445.85p 495.38p 454
20/01/2012 495.38p 511.90p 495.38p 495.38p 0
19/01/2012 495.38p 511.90p 495.38p 495.38p 719
18/01/2012 495.38p 503.64p 478.87p 495.38p 0
17/01/2012 495.38p 503.64p 478.87p 495.38p 0
16/01/2012 495.38p 503.64p 478.87p 495.38p 0
13/01/2012 495.38p 503.64p 478.87p 495.38p 0
12/01/2012 495.38p 503.64p 478.87p 495.38p 0
11/01/2012 495.38p 503.64p 478.87p 495.38p 0
10/01/2012 495.38p 503.64p 478.87p 495.38p 0
09/01/2012 495.38p 503.64p 478.87p 495.38p 0
06/01/2012 495.38p 503.64p 478.87p 495.38p 0
05/01/2012 495.38p 503.64p 478.87p 495.38p 0
04/01/2012 495.38p 503.64p 478.87p 495.38p 0
03/01/2012 495.38p 503.64p 478.87p 495.38p 0
30/12/2011 495.38p 503.64p 478.87p 495.38p 0
29/12/2011 495.38p 503.64p 478.87p 495.38p 0
28/12/2011 495.38p 503.64p 478.87p 495.38p 0
23/12/2011 495.38p 503.64p 478.87p 495.38p 0
22/12/2011 495.38p 503.64p 478.87p 495.38p 0
21/12/2011 495.38p 503.64p 478.87p 495.38p 0
20/12/2011 495.38p 503.64p 478.87p 495.38p 0
19/12/2011 495.38p 503.64p 478.87p 495.38p 0
16/12/2011 495.38p 503.64p 478.87p 495.38p 0
15/12/2011 495.38p 503.64p 478.87p 495.38p 0
14/12/2011 495.38p 503.64p 478.87p 495.38p 0
13/12/2011 495.38p 503.64p 478.87p 495.38p 0
12/12/2011 495.38p 503.64p 478.87p 495.38p 0
09/12/2011 495.38p 503.64p 478.87p 495.38p 0
08/12/2011 495.38p 503.64p 478.87p 495.38p 0
07/12/2011 495.38p 503.64p 478.87p 495.38p 0
06/12/2011 495.38p 503.64p 478.87p 495.38p 0
05/12/2011 495.38p 503.64p 478.87p 495.38p 0
02/12/2011 495.38p 503.64p 478.87p 495.38p 0
01/12/2011 495.38p 503.64p 478.87p 495.38p 0
30/11/2011 495.38p 503.64p 478.87p 495.38p 0
29/11/2011 495.38p 503.64p 478.87p 495.38p 0
28/11/2011 495.38p 503.64p 478.87p 495.38p 0
25/11/2011 495.38p 503.64p 478.87p 495.38p 0
24/11/2011 495.38p 503.64p 478.87p 495.38p 0
23/11/2011 503.64p 503.64p 478.87p 495.38p 0
22/11/2011 503.64p 503.64p 478.87p 503.64p 0
21/11/2011 503.64p 503.64p 478.87p 503.64p 0
18/11/2011 503.64p 503.64p 478.87p 503.64p 0
17/11/2011 503.64p 503.64p 478.87p 503.64p 0
16/11/2011 503.64p 503.64p 478.87p 503.64p 0
15/11/2011 503.64p 503.64p 478.87p 503.64p 0
14/11/2011 503.64p 503.64p 478.87p 503.64p 0
11/11/2011 503.64p 503.64p 478.87p 503.64p 0
10/11/2011 503.64p 503.64p 478.87p 503.64p 0
09/11/2011 503.64p 503.64p 478.87p 503.64p 0
08/11/2011 503.64p 503.64p 478.87p 503.64p 0
07/11/2011 503.64p 503.64p 478.87p 503.64p 0
04/11/2011 495.38p 503.64p 478.87p 503.64p 0
03/11/2011 503.64p 503.64p 478.87p 503.64p 0
02/11/2011 503.64p 503.64p 478.87p 503.64p 0
01/11/2011 503.64p 503.64p 478.87p 503.64p 0
31/10/2011 478.87p 503.64p 478.87p 503.64p 296
28/10/2011 478.87p 503.64p 478.87p 478.87p 11
27/10/2011 478.87p 478.87p 429.33p 478.87p 13626
26/10/2011 478.87p 478.87p 429.33p 478.87p 0
25/10/2011 478.87p 478.87p 429.33p 478.87p 131
24/10/2011 478.87p 511.90p 478.87p 478.87p 0
21/10/2011 478.87p 511.90p 478.87p 478.87p 0
20/10/2011 478.87p 511.90p 478.87p 478.87p 0
19/10/2011 478.87p 511.90p 478.87p 478.87p 0
18/10/2011 478.87p 511.90p 478.87p 478.87p 0
17/10/2011 478.87p 511.90p 478.87p 478.87p 0
14/10/2011 478.87p 511.90p 478.87p 478.87p 0
13/10/2011 478.87p 511.90p 478.87p 478.87p 0
12/10/2011 478.87p 511.90p 478.87p 478.87p 0
11/10/2011 495.38p 511.90p 478.87p 478.87p 0
10/10/2011 495.38p 511.90p 495.38p 495.38p 0
07/10/2011 495.38p 511.90p 495.38p 495.38p 29
06/10/2011 495.38p 511.90p 470.61p 495.38p 0
05/10/2011 495.38p 511.90p 470.61p 495.38p 0
04/10/2011 495.38p 511.90p 470.61p 495.38p 0
03/10/2011 478.87p 511.90p 470.61p 495.38p 0
30/09/2011 478.87p 478.87p 470.61p 478.87p 0
29/09/2011 478.87p 478.87p 470.61p 478.87p 273
28/09/2011 478.87p 478.87p 478.87p 478.87p 0
27/09/2011 478.87p 478.87p 478.87p 478.87p 0
26/09/2011 478.87p 478.87p 478.87p 478.87p 0
23/09/2011 478.87p 478.87p 478.87p 478.87p 0
22/09/2011 478.87p 478.87p 478.87p 478.87p 0
21/09/2011 478.87p 478.87p 478.87p 478.87p 0
20/09/2011 478.87p 478.87p 478.87p 478.87p 0
19/09/2011 478.87p 478.87p 478.87p 478.87p 1514
16/09/2011 478.87p 520.15p 478.87p 478.87p 0
15/09/2011 520.15p 520.15p 478.87p 478.87p 0
14/09/2011 520.15p 544.92p 462.36p 520.15p 0
13/09/2011 520.15p 544.92p 462.36p 520.15p 0
12/09/2011 520.15p 544.92p 462.36p 520.15p 0
09/09/2011 520.15p 544.92p 462.36p 520.15p 0
08/09/2011 503.64p 544.92p 462.36p 520.15p 0
07/09/2011 520.15p 544.92p 462.36p 520.15p 0
06/09/2011 520.15p 544.92p 462.36p 520.15p 0
05/09/2011 520.15p 544.92p 462.36p 520.15p 0
02/09/2011 520.15p 544.92p 462.36p 520.15p 0
01/09/2011 503.64p 544.92p 462.36p 520.15p 0
31/08/2011 520.15p 528.41p 462.36p 520.15p 0
30/08/2011 520.15p 528.41p 462.36p 520.15p 0
26/08/2011 520.15p 528.41p 462.36p 520.15p 0
25/08/2011 528.41p 528.41p 462.36p 520.15p 1352
24/08/2011 528.41p 528.41p 528.41p 528.41p 0
23/08/2011 528.41p 528.41p 528.41p 528.41p 0
22/08/2011 528.41p 528.41p 528.41p 528.41p 0
19/08/2011 528.41p 528.41p 528.41p 528.41p 0
18/08/2011 528.41p 528.41p 528.41p 528.41p 0
17/08/2011 528.41p 528.41p 528.41p 528.41p 0
16/08/2011 528.41p 528.41p 528.41p 528.41p 0
15/08/2011 528.41p 528.41p 528.41p 528.41p 0
12/08/2011 528.41p 528.41p 528.41p 528.41p 0
11/08/2011 528.41p 528.41p 528.41p 528.41p 0
10/08/2011 528.41p 561.43p 495.38p 528.41p 0
09/08/2011 528.41p 561.43p 495.38p 528.41p 6177
08/08/2011 536.67p 536.67p 536.67p 536.67p 0
05/08/2011 536.67p 536.67p 536.67p 536.67p 0
04/08/2011 536.67p 572.99p 536.67p 536.67p 0
03/08/2011 528.41p 572.99p 528.41p 536.67p 303
02/08/2011 528.41p 528.41p 528.41p 528.41p 0
01/08/2011 528.41p 528.41p 528.41p 528.41p 0
29/07/2011 528.41p 528.41p 478.87p 528.41p 0
28/07/2011 528.41p 528.41p 478.87p 528.41p 0
27/07/2011 528.41p 528.41p 478.87p 528.41p 0
26/07/2011 528.41p 528.41p 478.87p 528.41p 0
25/07/2011 520.15p 528.41p 478.87p 528.41p 33459
22/07/2011 520.15p 681.15p 520.15p 520.15p 0
21/07/2011 553.18p 681.15p 520.15p 520.15p 0
20/07/2011 569.69p 681.15p 553.18p 553.18p 0
19/07/2011 681.15p 681.15p 569.69p 569.69p 454
18/07/2011 693.54p 693.54p 681.15p 681.15p 0
15/07/2011 693.54p 693.54p 693.54p 693.54p 0
14/07/2011 693.54p 693.54p 693.54p 693.54p 0
13/07/2011 693.54p 693.54p 693.54p 693.54p 0
12/07/2011 693.54p 693.54p 693.54p 693.54p 0
11/07/2011 693.54p 693.54p 693.54p 693.54p 0
08/07/2011 693.54p 693.54p 693.54p 693.54p 0
07/07/2011 693.54p 693.54p 693.54p 693.54p 378
06/07/2011 693.54p 693.54p 693.54p 693.54p 0
05/07/2011 693.54p 693.54p 693.54p 693.54p 0
04/07/2011 693.54p 693.54p 693.54p 693.54p 0
01/07/2011 693.54p 693.54p 693.54p 693.54p 0
30/06/2011 693.54p 693.54p 693.54p 693.54p 369
29/06/2011 693.54p 693.54p 692.88p 693.54p 0
28/06/2011 693.54p 693.54p 692.88p 693.54p 0
27/06/2011 693.54p 693.54p 692.88p 693.54p 0
24/06/2011 693.54p 693.54p 692.88p 693.54p 0
23/06/2011 693.54p 693.54p 692.88p 693.54p 0
22/06/2011 693.54p 693.54p 692.88p 693.54p 0
21/06/2011 693.54p 693.54p 692.88p 693.54p 273
20/06/2011 693.54p 693.54p 693.54p 693.54p 0
17/06/2011 693.54p 693.54p 693.54p 693.54p 0
16/06/2011 693.54p 693.54p 693.54p 693.54p 0

*Close Price adjusted for both dividends and splits