Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
15/07/2022 0.18p 0.18p 0.18p 0.18p 0
14/07/2022 0.18p 0.18p 0.17p 0.18p 561761
13/07/2022 0.18p 0.19p 0.17p 0.18p 33589
12/07/2022 0.18p 0.18p 0.18p 0.18p 0
11/07/2022 0.18p 0.18p 0.18p 0.18p 3888
08/07/2022 0.18p 0.19p 0.18p 0.18p 10671
07/07/2022 0.18p 0.19p 0.17p 0.18p 289118
06/07/2022 0.18p 0.19p 0.17p 0.18p 2000
05/07/2022 0.18p 0.18p 0.17p 0.18p 500
04/07/2022 0.19p 0.19p 0.17p 0.18p 1118985
01/07/2022 0.21p 0.23p 0.18p 0.19p 3728299
30/06/2022 0.21p 0.21p 0.19p 0.21p 1202475
29/06/2022 0.21p 0.21p 0.19p 0.21p 1879795
28/06/2022 0.19p 0.21p 0.19p 0.21p 4050505
27/06/2022 0.22p 0.22p 0.18p 0.19p 2034997
24/06/2022 0.22p 0.22p 0.20p 0.22p 152702
23/06/2022 0.23p 0.23p 0.20p 0.22p 696318
22/06/2022 0.23p 0.23p 0.20p 0.23p 1543420
21/06/2022 0.23p 0.23p 0.21p 0.23p 3824
20/06/2022 0.23p 0.24p 0.23p 0.23p 433
17/06/2022 0.23p 0.24p 0.21p 0.23p 50661
16/06/2022 0.23p 0.23p 0.23p 0.23p 0
15/06/2022 0.23p 0.24p 0.21p 0.23p 2468
14/06/2022 0.23p 0.23p 0.23p 0.23p 0
13/06/2022 0.23p 0.24p 0.21p 0.23p 2675701
10/06/2022 0.24p 0.25p 0.20p 0.23p 376682
09/06/2022 0.24p 0.24p 0.24p 0.24p 0
08/06/2022 0.24p 0.24p 0.22p 0.24p 177240
07/06/2022 0.24p 0.24p 0.22p 0.24p 936026
06/06/2022 0.23p 0.25p 0.22p 0.24p 3599298
01/06/2022 0.28p 0.30p 0.19p 0.23p 9576465
31/05/2022 0.28p 0.28p 0.28p 0.28p 0
30/05/2022 0.28p 0.28p 0.25p 0.28p 85828
27/05/2022 0.28p 0.28p 0.25p 0.28p 101858
26/05/2022 0.28p 0.28p 0.25p 0.28p 416861
25/05/2022 0.28p 0.28p 0.27p 0.28p 1852537
24/05/2022 0.28p 0.28p 0.28p 0.28p 0
23/05/2022 0.27p 0.28p 0.23p 0.28p 2826858
20/05/2022 0.27p 0.28p 0.23p 0.27p 553795
19/05/2022 0.27p 0.27p 0.26p 0.27p 761252
18/05/2022 0.23p 0.29p 0.22p 0.27p 12352742
17/05/2022 0.23p 0.23p 0.23p 0.23p 0
16/05/2022 0.23p 0.23p 0.20p 0.23p 6931
13/05/2022 0.25p 0.25p 0.20p 0.23p 586977
12/05/2022 0.21p 0.25p 0.21p 0.25p 334073
11/05/2022 0.23p 0.23p 0.20p 0.22p 920022
10/05/2022 0.23p 0.25p 0.23p 0.23p 87772
09/05/2022 0.28p 0.28p 0.20p 0.23p 9973117
06/05/2022 0.28p 0.28p 0.25p 0.28p 1291401
05/05/2022 0.28p 0.28p 0.25p 0.28p 267127
04/05/2022 0.28p 0.28p 0.28p 0.28p 0
03/05/2022 0.28p 0.28p 0.25p 0.28p 523332
29/04/2022 0.26p 0.28p 0.25p 0.28p 2192792
28/04/2022 0.28p 0.28p 0.23p 0.26p 1272374
27/04/2022 0.28p 0.28p 0.25p 0.28p 265970
26/04/2022 0.28p 0.28p 0.25p 0.28p 174126
25/04/2022 0.28p 0.28p 0.25p 0.28p 1294664
22/04/2022 0.28p 0.28p 0.25p 0.28p 223061
21/04/2022 0.28p 0.28p 0.25p 0.28p 2500
20/04/2022 0.28p 0.28p 0.25p 0.28p 208070
19/04/2022 0.28p 0.28p 0.25p 0.28p 2047585
14/04/2022 0.28p 0.28p 0.25p 0.28p 4124968
13/04/2022 0.28p 0.28p 0.26p 0.28p 1063
12/04/2022 0.28p 0.28p 0.26p 0.28p 16776
11/04/2022 0.28p 0.28p 0.25p 0.28p 1689256
08/04/2022 0.28p 0.28p 0.25p 0.28p 1666466
07/04/2022 0.28p 0.28p 0.25p 0.28p 2598138
06/04/2022 0.27p 0.30p 0.25p 0.28p 279588
05/04/2022 0.28p 0.30p 0.23p 0.27p 7835474
04/04/2022 0.28p 0.28p 0.25p 0.28p 1415562
01/04/2022 0.28p 0.28p 0.25p 0.28p 18727
31/03/2022 0.28p 0.28p 0.25p 0.28p 6513946
30/03/2022 0.28p 0.28p 0.25p 0.28p 729655
29/03/2022 0.28p 0.28p 0.25p 0.28p 6778333
28/03/2022 0.28p 0.28p 0.27p 0.28p 1833045
25/03/2022 0.28p 0.28p 0.25p 0.28p 4377
24/03/2022 0.28p 0.28p 0.25p 0.28p 409804
23/03/2022 0.28p 0.28p 0.26p 0.28p 7722
22/03/2022 0.28p 0.28p 0.25p 0.28p 165527
21/03/2022 0.28p 0.28p 0.25p 0.28p 978913
18/03/2022 0.25p 0.28p 0.24p 0.28p 1380991
17/03/2022 0.25p 0.25p 0.23p 0.25p 100000
16/03/2022 0.26p 0.27p 0.23p 0.25p 949089
15/03/2022 0.26p 0.26p 0.25p 0.26p 1600
14/03/2022 0.26p 0.27p 0.26p 0.26p 370945
11/03/2022 0.24p 0.27p 0.23p 0.26p 2858916
10/03/2022 0.24p 0.25p 0.24p 0.24p 184047
09/03/2022 0.24p 0.25p 0.24p 0.24p 979473
08/03/2022 0.24p 0.25p 0.24p 0.24p 536193
07/03/2022 0.28p 0.30p 0.23p 0.24p 1455933
04/03/2022 0.28p 0.28p 0.25p 0.28p 1142
03/03/2022 0.28p 0.28p 0.25p 0.28p 117276
02/03/2022 0.28p 0.28p 0.26p 0.28p 50289
01/03/2022 0.28p 0.28p 0.28p 0.28p 0
28/02/2022 0.28p 0.28p 0.25p 0.28p 686638
25/02/2022 0.28p 0.28p 0.25p 0.28p 10000
24/02/2022 0.28p 0.28p 0.26p 0.28p 220000
23/02/2022 0.29p 0.29p 0.24p 0.28p 23303740
22/02/2022 0.33p 0.35p 0.28p 0.29p 769556
21/02/2022 0.33p 0.33p 0.30p 0.33p 1132606
18/02/2022 0.33p 0.33p 0.30p 0.33p 272703
17/02/2022 0.33p 0.33p 0.30p 0.33p 1818622
16/02/2022 0.29p 0.33p 0.28p 0.33p 15359328
15/02/2022 0.32p 0.33p 0.26p 0.29p 4460963
14/02/2022 0.32p 0.32p 0.30p 0.32p 251826
11/02/2022 0.32p 0.32p 0.30p 0.32p 5522787
10/02/2022 0.34p 0.35p 0.30p 0.32p 1824099
09/02/2022 0.34p 0.34p 0.34p 0.34p 14749
08/02/2022 0.34p 0.34p 0.32p 0.34p 857545
07/02/2022 0.34p 0.34p 0.32p 0.34p 1252775
04/02/2022 0.35p 0.35p 0.32p 0.34p 2326769
03/02/2022 0.35p 0.35p 0.32p 0.35p 738196
02/02/2022 0.38p 0.39p 0.32p 0.35p 4811178
01/02/2022 0.38p 0.38p 0.35p 0.38p 334835
31/01/2022 0.38p 0.38p 0.37p 0.38p 26881
28/01/2022 0.38p 0.38p 0.37p 0.38p 13440
27/01/2022 0.38p 0.38p 0.35p 0.38p 251504
26/01/2022 0.38p 0.38p 0.35p 0.38p 3086769
25/01/2022 0.43p 0.45p 0.35p 0.38p 21127716
24/01/2022 0.45p 0.45p 0.40p 0.43p 5893026
21/01/2022 0.45p 0.49p 0.43p 0.45p 323798
20/01/2022 0.45p 0.50p 0.42p 0.45p 3225266
19/01/2022 0.45p 0.49p 0.40p 0.45p 6443491
18/01/2022 0.50p 0.50p 0.40p 0.45p 2267580
17/01/2022 0.50p 0.51p 0.45p 0.50p 445059
14/01/2022 0.43p 0.54p 0.43p 0.50p 6912990
13/01/2022 0.48p 0.50p 0.42p 0.43p 2893795
12/01/2022 0.43p 0.50p 0.41p 0.48p 4422794
10/01/2022 0.55p 0.55p 0.40p 0.48p 7178262
07/01/2022 0.58p 0.60p 0.50p 0.55p 3399053
06/01/2022 0.60p 0.61p 0.55p 0.58p 3639672
05/01/2022 0.55p 0.64p 0.52p 0.60p 10408525
04/01/2022 0.53p 0.60p 0.45p 0.55p 5310675
31/12/2021 0.53p 0.53p 0.50p 0.53p 2522400
30/12/2021 0.55p 0.57p 0.50p 0.53p 14895694
29/12/2021 0.45p 0.60p 0.44p 0.55p 27159248
24/12/2021 0.43p 0.50p 0.40p 0.45p 2054986
23/12/2021 0.42p 0.45p 0.38p 0.43p 14090130
22/12/2021 0.33p 0.45p 0.30p 0.42p 9528376
21/12/2021 0.33p 0.35p 0.31p 0.33p 4635770
20/12/2021 0.38p 0.39p 0.30p 0.33p 3886009
17/12/2021 0.43p 0.45p 0.35p 0.39p 6247213
16/12/2021 0.43p 0.43p 0.40p 0.43p 13695
15/12/2021 0.43p 0.43p 0.40p 0.43p 759748
14/12/2021 0.43p 0.43p 0.40p 0.43p 127415
13/12/2021 0.43p 0.43p 0.40p 0.43p 62931
10/12/2021 0.43p 0.43p 0.40p 0.43p 559083
09/12/2021 0.43p 0.43p 0.43p 0.43p 30000
08/12/2021 0.43p 0.43p 0.40p 0.43p 430549
07/12/2021 0.43p 0.43p 0.40p 0.43p 18210
06/12/2021 0.43p 0.43p 0.40p 0.43p 508002
03/12/2021 0.43p 0.43p 0.39p 0.43p 724598
02/12/2021 0.43p 0.44p 0.40p 0.43p 1796248
01/12/2021 0.43p 0.45p 0.41p 0.43p 2389281
30/11/2021 0.48p 0.50p 0.40p 0.43p 435639
29/11/2021 0.48p 0.48p 0.45p 0.48p 39567
26/11/2021 0.48p 0.48p 0.45p 0.48p 200197
25/11/2021 0.48p 0.48p 0.45p 0.48p 230510
24/11/2021 0.48p 0.48p 0.45p 0.48p 3820894
23/11/2021 0.48p 0.48p 0.45p 0.48p 32934
22/11/2021 0.48p 0.48p 0.45p 0.48p 920745
19/11/2021 0.48p 0.48p 0.45p 0.48p 416110
18/11/2021 0.48p 0.49p 0.45p 0.48p 577879
17/11/2021 0.50p 0.50p 0.45p 0.48p 402016
16/11/2021 0.50p 0.50p 0.45p 0.50p 49183
15/11/2021 0.50p 0.50p 0.46p 0.50p 825
12/11/2021 0.50p 0.50p 0.46p 0.50p 182800
11/11/2021 0.50p 0.50p 0.46p 0.50p 834307
10/11/2021 0.50p 0.50p 0.46p 0.50p 532450
09/11/2021 0.48p 0.55p 0.45p 0.50p 5647302
08/11/2021 0.48p 0.48p 0.45p 0.48p 126581
05/11/2021 0.48p 0.48p 0.47p 0.48p 121052
04/11/2021 0.48p 0.48p 0.48p 0.48p 631578
03/11/2021 0.48p 0.48p 0.45p 0.48p 1413543
02/11/2021 0.48p 0.48p 0.45p 0.48p 2900000
01/11/2021 0.50p 0.50p 0.45p 0.48p 1702449
29/10/2021 0.50p 0.50p 0.45p 0.50p 150688
28/10/2021 0.50p 0.50p 0.45p 0.50p 130178
27/10/2021 0.50p 0.50p 0.45p 0.50p 272180
26/10/2021 0.50p 0.50p 0.45p 0.50p 478629
25/10/2021 0.50p 0.50p 0.45p 0.50p 1407323
22/10/2021 0.50p 0.50p 0.45p 0.50p 2334735
21/10/2021 0.50p 0.50p 0.45p 0.50p 966611
20/10/2021 0.50p 0.50p 0.45p 0.50p 382412
19/10/2021 0.50p 0.50p 0.49p 0.50p 400000
18/10/2021 0.50p 0.55p 0.45p 0.50p 1290241
15/10/2021 0.50p 0.50p 0.50p 0.50p 0
14/10/2021 0.53p 0.53p 0.45p 0.50p 2749003
13/10/2021 0.53p 0.53p 0.50p 0.53p 108668
12/10/2021 0.53p 0.53p 0.49p 0.53p 443333
11/10/2021 0.53p 0.53p 0.50p 0.53p 297722
08/10/2021 0.53p 0.54p 0.49p 0.53p 583084
07/10/2021 0.53p 0.53p 0.49p 0.53p 2244352
06/10/2021 0.53p 0.55p 0.45p 0.53p 2253200
05/10/2021 0.53p 0.54p 0.45p 0.53p 1292088
04/10/2021 0.53p 0.53p 0.50p 0.53p 2585101
01/10/2021 0.53p 0.55p 0.50p 0.53p 1840578
30/09/2021 0.53p 0.53p 0.50p 0.53p 161269
29/09/2021 0.53p 0.53p 0.50p 0.53p 1934
28/09/2021 0.53p 0.53p 0.50p 0.53p 2981164

*Close Price adjusted for both dividends and splits