Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/09/2021 0.53p 0.53p 0.48p 0.53p 277378
24/09/2021 0.53p 0.53p 0.48p 0.53p 313740
23/09/2021 0.53p 0.53p 0.50p 0.53p 19000
22/09/2021 0.53p 0.53p 0.50p 0.53p 1011306
21/09/2021 0.53p 0.55p 0.50p 0.54p 1057211
20/09/2021 0.53p 0.53p 0.50p 0.53p 380673
17/09/2021 0.53p 0.54p 0.50p 0.53p 1241219
16/09/2021 0.58p 0.60p 0.50p 0.53p 5313456
15/09/2021 0.58p 0.59p 0.55p 0.58p 2148476
14/09/2021 0.58p 0.58p 0.55p 0.58p 4378652
13/09/2021 0.58p 0.58p 0.53p 0.58p 4101516
10/09/2021 0.58p 0.58p 0.55p 0.58p 177315
09/09/2021 0.58p 0.58p 0.53p 0.58p 3406392
08/09/2021 0.58p 0.58p 0.55p 0.58p 34510
07/09/2021 0.58p 0.60p 0.52p 0.58p 1018001
06/09/2021 0.58p 0.60p 0.55p 0.58p 682280
03/09/2021 0.58p 0.60p 0.55p 0.58p 1513490
02/09/2021 0.58p 0.60p 0.55p 0.58p 6760
01/09/2021 0.61p 0.61p 0.55p 0.58p 2659807
31/08/2021 0.60p 0.65p 0.57p 0.61p 2239341
27/08/2021 0.63p 0.65p 0.55p 0.60p 3118587
26/08/2021 0.63p 0.63p 0.58p 0.63p 1757090
25/08/2021 0.63p 0.65p 0.60p 0.63p 5245260
24/08/2021 0.58p 0.64p 0.55p 0.56p 7286100
23/08/2021 0.58p 0.59p 0.55p 0.58p 11750091
20/08/2021 0.55p 0.58p 0.51p 0.58p 3014370
19/08/2021 0.60p 0.60p 0.50p 0.55p 4527631
18/08/2021 0.60p 0.60p 0.53p 0.60p 3281266
17/08/2021 0.60p 0.60p 0.55p 0.60p 180060
16/08/2021 0.60p 0.60p 0.55p 0.60p 975191
13/08/2021 0.60p 0.60p 0.55p 0.60p 129125
12/08/2021 0.60p 0.60p 0.55p 0.60p 615025
11/08/2021 0.60p 0.62p 0.55p 0.60p 462769
10/08/2021 0.60p 0.62p 0.56p 0.60p 3994907
09/08/2021 0.63p 0.70p 0.55p 0.60p 11686654
06/08/2021 0.50p 0.70p 0.50p 0.63p 18487708
05/08/2021 0.43p 0.55p 0.40p 0.50p 4417855
04/08/2021 0.43p 0.44p 0.41p 0.43p 985008
03/08/2021 0.43p 0.44p 0.41p 0.43p 175000
02/08/2021 0.43p 0.44p 0.40p 0.43p 1828331
30/07/2021 0.43p 0.45p 0.40p 0.43p 145071
29/07/2021 0.43p 0.45p 0.41p 0.43p 1352164
28/07/2021 0.43p 0.45p 0.40p 0.43p 1497795
27/07/2021 0.43p 0.43p 0.40p 0.43p 1358904
26/07/2021 0.43p 0.43p 0.40p 0.43p 704973
23/07/2021 0.43p 0.45p 0.40p 0.43p 2771632
22/07/2021 0.43p 0.45p 0.35p 0.44p 4127771
21/07/2021 0.45p 0.48p 0.40p 0.43p 2345037
20/07/2021 0.48p 0.49p 0.40p 0.43p 3206671
19/07/2021 0.50p 0.50p 0.45p 0.48p 1751752
16/07/2021 0.48p 0.55p 0.45p 0.49p 3640997
15/07/2021 0.55p 0.60p 0.45p 0.50p 331333
14/07/2021 0.55p 0.55p 0.50p 0.55p 445862
13/07/2021 0.55p 0.55p 0.50p 0.55p 640494
12/07/2021 0.58p 0.60p 0.50p 0.55p 775201
09/07/2021 0.58p 0.58p 0.55p 0.58p 186920
08/07/2021 0.58p 0.58p 0.55p 0.58p 1026454
07/07/2021 0.58p 0.60p 0.55p 0.58p 2713601
06/07/2021 0.58p 0.58p 0.57p 0.58p 23913
05/07/2021 0.58p 0.59p 0.50p 0.58p 1755354
02/07/2021 0.58p 0.58p 0.55p 0.58p 395819
01/07/2021 0.58p 0.58p 0.55p 0.58p 1778424
30/06/2021 0.58p 0.60p 0.55p 0.58p 2475223
29/06/2021 0.58p 0.59p 0.55p 0.58p 1262962
28/06/2021 0.58p 0.59p 0.55p 0.58p 773391
25/06/2021 0.58p 0.60p 0.55p 0.58p 3616394
24/06/2021 0.65p 0.70p 0.55p 0.58p 7908109
23/06/2021 0.63p 0.70p 0.60p 0.65p 1374174
22/06/2021 0.60p 0.65p 0.57p 0.63p 2091431
21/06/2021 0.68p 0.69p 0.50p 0.58p 12129899
18/06/2021 0.75p 0.80p 0.62p 0.68p 3974718
17/06/2021 0.75p 0.77p 0.70p 0.75p 338080
16/06/2021 0.75p 0.77p 0.71p 0.75p 1717706
15/06/2021 0.75p 0.80p 0.70p 0.75p 3378540
14/06/2021 0.78p 0.80p 0.70p 0.75p 2680735
11/06/2021 0.80p 0.82p 0.75p 0.78p 4442899
10/06/2021 0.78p 0.85p 0.75p 0.80p 1837431
09/06/2021 0.73p 0.80p 0.70p 0.78p 9308778
08/06/2021 0.73p 0.76p 0.71p 0.73p 790733
07/06/2021 0.73p 0.74p 0.70p 0.73p 2336783
04/06/2021 0.73p 0.75p 0.66p 0.73p 8283811
03/06/2021 0.73p 0.75p 0.70p 0.70p 5351025
02/06/2021 0.73p 0.75p 0.70p 0.73p 1288347
01/06/2021 0.65p 0.85p 0.65p 0.73p 11504274
28/05/2021 0.68p 0.70p 0.60p 0.65p 6351710
27/05/2021 0.65p 0.70p 0.60p 0.64p 6428177
26/05/2021 0.70p 0.75p 0.62p 0.68p 8632460
25/05/2021 0.73p 0.75p 0.65p 0.70p 7696610
24/05/2021 0.60p 0.77p 0.56p 0.73p 12397358
21/05/2021 0.55p 0.65p 0.52p 0.60p 17165560
20/05/2021 0.63p 0.65p 0.50p 0.59p 29154420
19/05/2021 0.63p 0.70p 0.60p 0.63p 1309656
18/05/2021 0.73p 0.75p 0.60p 0.63p 5416847
17/05/2021 0.70p 0.80p 0.65p 0.73p 9384628
14/05/2021 0.68p 0.75p 0.65p 0.70p 5420693
13/05/2021 0.68p 0.70p 0.68p 0.68p 5744969
12/05/2021 0.68p 0.70p 0.65p 0.68p 1779543
11/05/2021 0.75p 0.80p 0.65p 0.67p 10273227
10/05/2021 0.70p 0.80p 0.65p 0.70p 14099792
07/05/2021 0.73p 0.80p 0.65p 0.75p 16857936
06/05/2021 0.65p 0.80p 0.60p 0.73p 29523014
05/05/2021 0.53p 0.70p 0.50p 0.65p 50521872
04/05/2021 0.33p 0.60p 0.31p 0.52p 76152696
30/04/2021 0.56p 0.57p 0.51p 0.56p 1656967
29/04/2021 0.56p 0.58p 0.52p 0.56p 2149214
28/04/2021 0.56p 0.59p 0.54p 0.56p 1973605
27/04/2021 0.54p 0.60p 0.52p 0.60p 3339588
26/04/2021 0.53p 0.56p 0.50p 0.55p 7581376
23/04/2021 0.48p 0.55p 0.45p 0.53p 10469471
22/04/2021 0.48p 0.50p 0.42p 0.45p 3313844
21/04/2021 0.45p 0.50p 0.43p 0.43p 4936954
20/04/2021 0.48p 0.50p 0.40p 0.45p 5261951
19/04/2021 0.48p 0.50p 0.43p 0.48p 2663639
16/04/2021 0.48p 0.50p 0.45p 0.48p 660567
15/04/2021 0.48p 0.50p 0.43p 0.48p 1694963
14/04/2021 0.50p 0.52p 0.44p 0.48p 1128806
13/04/2021 0.50p 0.52p 0.43p 0.50p 1585896
12/04/2021 0.50p 0.55p 0.44p 0.50p 971498
09/04/2021 0.50p 0.55p 0.45p 0.50p 2447843
08/04/2021 0.43p 0.55p 0.40p 0.50p 12830169
07/04/2021 0.43p 0.45p 0.41p 0.43p 1536786
06/04/2021 0.43p 0.45p 0.40p 0.43p 3928833
01/04/2021 0.42p 0.45p 0.40p 0.43p 3130466
31/03/2021 0.42p 0.42p 0.40p 0.42p 1637006
30/03/2021 0.42p 0.42p 0.38p 0.42p 1860763
29/03/2021 0.41p 0.43p 0.38p 0.42p 6568750
26/03/2021 0.41p 0.42p 0.40p 0.41p 2049847
25/03/2021 0.43p 0.45p 0.40p 0.41p 2254219
24/03/2021 0.43p 0.45p 0.42p 0.43p 1549928
23/03/2021 0.43p 0.45p 0.42p 0.43p 2864212
22/03/2021 0.45p 0.45p 0.41p 0.43p 2328409
19/03/2021 0.43p 0.45p 0.40p 0.43p 1655075
18/03/2021 0.43p 0.47p 0.38p 0.43p 5729529
17/03/2021 0.48p 0.50p 0.45p 0.48p 2261259
16/03/2021 0.48p 0.50p 0.45p 0.50p 2429143
15/03/2021 0.48p 0.50p 0.40p 0.48p 3302331
12/03/2021 0.48p 0.48p 0.45p 0.48p 1910967
11/03/2021 0.48p 0.48p 0.45p 0.48p 961028
10/03/2021 0.48p 0.48p 0.45p 0.48p 565143
09/03/2021 0.48p 0.48p 0.46p 0.48p 146591
08/03/2021 0.48p 0.50p 0.44p 0.48p 1826101
05/03/2021 0.48p 0.50p 0.45p 0.50p 2373638
04/03/2021 0.48p 0.49p 0.42p 0.48p 2390244
03/03/2021 0.53p 0.53p 0.45p 0.48p 1846143
02/03/2021 0.53p 0.54p 0.47p 0.50p 3303967
01/03/2021 0.53p 0.54p 0.50p 0.50p 3678029
26/02/2021 0.53p 0.54p 0.50p 0.53p 1685838
25/02/2021 0.53p 0.55p 0.50p 0.51p 2978361
24/02/2021 0.53p 0.55p 0.50p 0.55p 7073593
23/02/2021 0.44p 0.64p 0.42p 0.52p 39086864
22/02/2021 0.48p 0.48p 0.41p 0.44p 7589653
19/02/2021 0.53p 0.55p 0.45p 0.46p 4200347
18/02/2021 0.53p 0.55p 0.49p 0.53p 3091775
17/02/2021 0.50p 0.55p 0.48p 0.53p 5626921
16/02/2021 0.44p 0.55p 0.41p 0.50p 8260873
15/02/2021 0.53p 0.55p 0.41p 0.44p 13313093
12/02/2021 0.53p 0.60p 0.50p 0.53p 6619286
11/02/2021 0.53p 0.60p 0.37p 0.55p 47483480
10/02/2021 0.68p 0.75p 0.65p 0.68p 1874447
09/02/2021 0.73p 0.79p 0.65p 0.68p 2050019
08/02/2021 0.70p 0.75p 0.67p 0.75p 2522792
05/02/2021 0.75p 0.79p 0.67p 0.69p 5250689
04/02/2021 0.78p 0.80p 0.70p 0.75p 4995572
03/02/2021 0.93p 0.95p 0.75p 0.77p 9875291
02/02/2021 0.90p 0.96p 0.85p 0.91p 15994400
01/02/2021 0.81p 0.95p 0.79p 0.95p 23171436
29/01/2021 0.67p 0.81p 0.67p 0.79p 8546933
28/01/2021 0.61p 0.72p 0.57p 0.72p 6596318
27/01/2021 0.61p 0.66p 0.58p 0.61p 5097011
26/01/2021 0.55p 0.65p 0.53p 0.60p 8024318
25/01/2021 0.54p 0.58p 0.51p 0.55p 3635641
22/01/2021 0.54p 0.62p 0.51p 0.54p 8366616
21/01/2021 0.57p 0.70p 0.54p 0.55p 32346228
20/01/2021 0.42p 0.59p 0.41p 0.57p 23363448
19/01/2021 0.41p 0.43p 0.39p 0.42p 5986039
18/01/2021 0.39p 0.45p 0.37p 0.41p 12730302
15/01/2021 0.38p 0.40p 0.36p 0.39p 3739556
14/01/2021 0.38p 0.40p 0.35p 0.38p 3896656
13/01/2021 0.40p 0.42p 0.35p 0.38p 5041723
12/01/2021 0.34p 0.40p 0.34p 0.40p 6058399
11/01/2021 0.38p 0.38p 0.32p 0.34p 4892331
08/01/2021 0.38p 0.38p 0.35p 0.38p 1591895
07/01/2021 0.38p 0.38p 0.33p 0.38p 1914015
06/01/2021 0.38p 0.41p 0.35p 0.38p 5880278
05/01/2021 0.38p 0.40p 0.36p 0.38p 2355637
04/01/2021 0.38p 0.40p 0.35p 0.38p 7421235
01/01/2021 0.38p 0.38p 0.35p 0.38p 1567469
31/12/2020 0.38p 0.38p 0.35p 0.38p 1567469
30/12/2020 0.38p 0.38p 0.35p 0.38p 1440199
29/12/2020 0.38p 0.38p 0.35p 0.38p 1164067
28/12/2020 0.38p 0.38p 0.35p 0.38p 2356326
25/12/2020 0.38p 0.38p 0.35p 0.38p 2356326
24/12/2020 0.38p 0.38p 0.35p 0.38p 2356326
23/12/2020 0.38p 0.38p 0.35p 0.38p 1053474
22/12/2020 0.38p 0.39p 0.35p 0.38p 5555451
21/12/2020 0.39p 0.40p 0.35p 0.38p 5238653
18/12/2020 0.44p 0.46p 0.35p 0.39p 15447130
17/12/2020 0.38p 0.45p 0.38p 0.44p 12992895
16/12/2020 0.33p 0.40p 0.29p 0.35p 21198076
15/12/2020 0.33p 0.34p 0.28p 0.33p 5911798

*Close Price adjusted for both dividends and splits