Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/12/2020 0.30p 0.41p 0.30p 0.33p 14366168
11/12/2020 0.45p 0.46p 0.30p 0.35p 21855002
10/12/2020 0.45p 0.46p 0.40p 0.45p 2478631
09/12/2020 0.45p 0.45p 0.41p 0.45p 654553
08/12/2020 0.45p 0.47p 0.40p 0.45p 630920
07/12/2020 0.45p 0.47p 0.40p 0.45p 1608237
04/12/2020 0.45p 0.47p 0.40p 0.45p 581670
03/12/2020 0.48p 0.48p 0.40p 0.45p 1274893
02/12/2020 0.48p 0.50p 0.45p 0.48p 1236796
01/12/2020 0.48p 0.49p 0.46p 0.48p 2915346
30/11/2020 0.43p 0.54p 0.42p 0.48p 13523312
27/11/2020 0.45p 0.49p 0.45p 0.45p 235737
26/11/2020 0.45p 0.45p 0.43p 0.45p 176471
25/11/2020 0.45p 0.49p 0.42p 0.45p 370392
24/11/2020 0.45p 0.50p 0.42p 0.42p 1508346
23/11/2020 0.45p 0.49p 0.41p 0.45p 2825727
20/11/2020 0.45p 0.49p 0.42p 0.45p 440210
19/11/2020 0.45p 0.49p 0.42p 0.45p 872380
18/11/2020 0.45p 0.49p 0.42p 0.45p 810065
17/11/2020 0.45p 0.49p 0.41p 0.45p 245916
16/11/2020 0.45p 0.49p 0.41p 0.45p 341990
13/11/2020 0.45p 0.50p 0.41p 0.45p 75160
12/11/2020 0.47p 0.49p 0.41p 0.45p 911476
10/11/2020 0.47p 0.50p 0.42p 0.47p 367933
09/11/2020 0.45p 0.50p 0.42p 0.47p 1247861
06/11/2020 0.45p 0.50p 0.42p 0.45p 2810431
05/11/2020 0.45p 0.46p 0.41p 0.45p 3065438
04/11/2020 0.45p 0.45p 0.45p 0.45p 0
03/11/2020 0.45p 0.45p 0.41p 0.45p 29880
02/11/2020 0.45p 0.47p 0.41p 0.45p 417647
30/10/2020 0.45p 0.47p 0.40p 0.45p 1107046
29/10/2020 0.45p 0.45p 0.40p 0.45p 1033995
28/10/2020 0.46p 0.46p 0.40p 0.45p 393181
27/10/2020 0.46p 0.46p 0.41p 0.46p 405663
26/10/2020 0.48p 0.48p 0.41p 0.46p 6892216
23/10/2020 0.48p 0.48p 0.47p 0.48p 417273
22/10/2020 0.48p 0.48p 0.41p 0.48p 25698
21/10/2020 0.48p 0.49p 0.42p 0.48p 2062694
20/10/2020 0.48p 0.48p 0.42p 0.48p 987093
19/10/2020 0.46p 0.49p 0.41p 0.48p 4048913
16/10/2020 0.50p 0.50p 0.45p 0.46p 1230581
15/10/2020 0.50p 0.51p 0.45p 0.50p 204146
14/10/2020 0.50p 0.52p 0.47p 0.50p 1287515
13/10/2020 0.50p 0.50p 0.47p 0.50p 453209
12/10/2020 0.50p 0.53p 0.47p 0.50p 305115
09/10/2020 0.48p 0.53p 0.47p 0.50p 1925892
08/10/2020 0.52p 0.52p 0.44p 0.48p 2861252
07/10/2020 0.52p 0.52p 0.48p 0.52p 2665726
06/10/2020 0.53p 0.53p 0.50p 0.52p 1508465
05/10/2020 0.53p 0.53p 0.50p 0.53p 386140
02/10/2020 0.55p 0.55p 0.47p 0.53p 2433661
01/10/2020 0.57p 0.57p 0.53p 0.55p 320108
30/09/2020 0.57p 0.58p 0.53p 0.57p 2448311
29/09/2020 0.55p 0.59p 0.51p 0.57p 5081563
28/09/2020 0.49p 0.59p 0.49p 0.55p 15108551
25/09/2020 0.43p 0.55p 0.40p 0.49p 5231952
24/09/2020 0.48p 0.50p 0.40p 0.43p 7041075
23/09/2020 0.50p 0.50p 0.45p 0.48p 2837584
22/09/2020 0.55p 0.55p 0.47p 0.50p 1208904
21/09/2020 0.55p 0.55p 0.50p 0.55p 1048029
18/09/2020 0.55p 0.56p 0.50p 0.55p 611863
17/09/2020 0.55p 0.56p 0.51p 0.55p 550780
16/09/2020 0.53p 0.57p 0.50p 0.55p 2922176
15/09/2020 0.55p 0.58p 0.50p 0.53p 3664360
14/09/2020 0.53p 0.55p 0.50p 0.53p 3007583
11/09/2020 0.51p 0.54p 0.48p 0.53p 2897627
10/09/2020 0.48p 0.55p 0.46p 0.51p 5657141
09/09/2020 0.51p 0.51p 0.45p 0.48p 7212163
08/09/2020 0.51p 0.51p 0.47p 0.51p 833658
07/09/2020 0.51p 0.51p 0.47p 0.51p 1873261
04/09/2020 0.51p 0.52p 0.47p 0.51p 517213
03/09/2020 0.51p 0.52p 0.47p 0.51p 883887
02/09/2020 0.53p 0.55p 0.48p 0.51p 2410773
01/09/2020 0.53p 0.55p 0.48p 0.53p 11613046
28/08/2020 0.47p 0.47p 0.44p 0.47p 956611
27/08/2020 0.47p 0.47p 0.43p 0.47p 323235
26/08/2020 0.47p 0.47p 0.43p 0.47p 1678165
25/08/2020 0.47p 0.47p 0.43p 0.47p 79918
24/08/2020 0.47p 0.47p 0.43p 0.47p 1895544
21/08/2020 0.47p 0.47p 0.43p 0.47p 627455
20/08/2020 0.47p 0.47p 0.44p 0.47p 889643
19/08/2020 0.45p 0.49p 0.43p 0.47p 5183283
18/08/2020 0.43p 0.48p 0.37p 0.45p 5912455
17/08/2020 0.44p 0.44p 0.40p 0.43p 1487680
14/08/2020 0.44p 0.44p 0.41p 0.44p 998241
13/08/2020 0.44p 0.44p 0.42p 0.44p 74090
12/08/2020 0.44p 0.44p 0.44p 0.44p 328884
11/08/2020 0.46p 0.46p 0.42p 0.44p 3162543
10/08/2020 0.44p 0.46p 0.43p 0.46p 2394411
07/08/2020 0.44p 0.45p 0.42p 0.44p 381299
06/08/2020 0.44p 0.45p 0.42p 0.44p 873810
05/08/2020 0.44p 0.45p 0.41p 0.44p 1198324
04/08/2020 0.46p 0.46p 0.43p 0.44p 955593
03/08/2020 0.46p 0.47p 0.42p 0.46p 2238463
31/07/2020 0.46p 0.46p 0.42p 0.46p 1309430
30/07/2020 0.46p 0.47p 0.42p 0.46p 1681594
29/07/2020 0.44p 0.47p 0.42p 0.46p 1783559
28/07/2020 0.44p 0.45p 0.42p 0.44p 2835417
27/07/2020 0.48p 0.54p 0.42p 0.44p 14131481
24/07/2020 0.47p 0.48p 0.43p 0.47p 2785138
23/07/2020 0.44p 0.49p 0.43p 0.47p 4444434
22/07/2020 0.44p 0.45p 0.43p 0.44p 3715152
21/07/2020 0.46p 0.46p 0.41p 0.44p 1901765
20/07/2020 0.47p 0.47p 0.41p 0.46p 2879411
17/07/2020 0.47p 0.47p 0.43p 0.47p 265027
16/07/2020 0.47p 0.47p 0.43p 0.47p 366124
15/07/2020 0.47p 0.47p 0.43p 0.47p 1609762
14/07/2020 0.48p 0.48p 0.43p 0.47p 1423927
13/07/2020 0.48p 0.49p 0.42p 0.48p 5636337
10/07/2020 0.48p 0.48p 0.42p 0.48p 1294424
09/07/2020 0.48p 0.50p 0.41p 0.48p 3012678
08/07/2020 0.53p 0.53p 0.40p 0.48p 7195394
07/07/2020 0.53p 0.53p 0.50p 0.53p 2645517
06/07/2020 0.63p 0.65p 0.45p 0.53p 13383412
03/07/2020 0.53p 0.75p 0.52p 0.63p 32216712
02/07/2020 0.43p 0.65p 0.43p 0.53p 75811648
01/07/2020 0.43p 0.45p 0.41p 0.43p 6170506
29/06/2020 0.48p 0.48p 0.41p 0.43p 2383928
26/06/2020 0.48p 0.49p 0.45p 0.48p 288738
25/06/2020 0.48p 0.48p 0.48p 0.48p 2000000
24/06/2020 0.48p 0.49p 0.45p 0.48p 766987
23/06/2020 0.48p 0.50p 0.45p 0.48p 899173
22/06/2020 0.48p 0.50p 0.46p 0.48p 1648686
19/06/2020 0.48p 0.50p 0.48p 0.48p 1104575
18/06/2020 0.55p 0.59p 0.48p 0.48p 1915741
17/06/2020 0.53p 0.59p 0.50p 0.55p 3072034
16/06/2020 0.51p 0.53p 0.47p 0.53p 2841435
15/06/2020 0.51p 0.51p 0.47p 0.51p 782237
11/06/2020 0.53p 0.54p 0.50p 0.53p 221206
10/06/2020 0.53p 0.54p 0.50p 0.53p 666373
09/06/2020 0.53p 0.55p 0.50p 0.53p 368132
08/06/2020 0.55p 0.58p 0.50p 0.55p 787684
05/06/2020 0.53p 0.58p 0.50p 0.55p 2958330
04/06/2020 0.55p 0.55p 0.50p 0.53p 1481000
03/06/2020 0.50p 0.55p 0.48p 0.55p 3149159
02/06/2020 0.48p 0.53p 0.47p 0.50p 3918602
01/06/2020 0.50p 0.54p 0.46p 0.48p 3380988
29/05/2020 0.50p 0.54p 0.48p 0.50p 3289531
28/05/2020 0.55p 0.55p 0.50p 0.50p 673805
27/05/2020 0.55p 0.55p 0.50p 0.55p 1714555
26/05/2020 0.53p 0.55p 0.47p 0.55p 2877268
22/05/2020 0.53p 0.53p 0.47p 0.53p 5333199
21/05/2020 0.53p 0.53p 0.46p 0.53p 1757760
20/05/2020 0.53p 0.53p 0.50p 0.53p 986102
19/05/2020 0.53p 0.53p 0.50p 0.53p 1316523
18/05/2020 0.53p 0.53p 0.50p 0.53p 335811
15/05/2020 0.53p 0.53p 0.50p 0.53p 445919
14/05/2020 0.53p 0.53p 0.47p 0.53p 3961313
13/05/2020 0.58p 0.58p 0.45p 0.53p 2389347
12/05/2020 0.58p 0.59p 0.50p 0.55p 1261598
11/05/2020 0.60p 0.60p 0.55p 0.58p 2942434
07/05/2020 0.68p 0.68p 0.55p 0.60p 6064101
06/05/2020 0.68p 0.70p 0.65p 0.68p 4414927
05/05/2020 0.70p 0.72p 0.65p 0.68p 6523947
01/05/2020 0.65p 0.85p 0.57p 0.80p 19365990
30/04/2020 0.85p 0.90p 0.60p 0.65p 22725812
29/04/2020 0.73p 1.15p 0.73p 0.85p 73779520
28/04/2020 0.45p 0.85p 0.41p 0.68p 58789024
27/04/2020 0.45p 0.49p 0.43p 0.45p 2353084
24/04/2020 0.45p 0.49p 0.42p 0.45p 4519285
23/04/2020 0.45p 0.47p 0.41p 0.45p 3684276
22/04/2020 0.45p 0.46p 0.42p 0.45p 510765
21/04/2020 0.53p 0.53p 0.38p 0.45p 2586152
20/04/2020 0.53p 0.54p 0.45p 0.53p 3389619
17/04/2020 0.45p 0.55p 0.42p 0.53p 10630071
16/04/2020 0.50p 0.50p 0.40p 0.45p 7172818
15/04/2020 0.55p 0.62p 0.43p 0.50p 13889905
14/04/2020 0.50p 0.55p 0.41p 0.55p 18989908
09/04/2020 0.48p 0.60p 0.42p 0.53p 25941758
08/04/2020 0.50p 0.52p 0.46p 0.51p 1742810
07/04/2020 0.55p 0.55p 0.45p 0.50p 3566854
06/04/2020 0.45p 0.64p 0.45p 0.55p 27021016
03/04/2020 0.45p 0.47p 0.43p 0.45p 1620729
02/04/2020 0.50p 0.50p 0.40p 0.45p 6091896
01/04/2020 0.53p 0.59p 0.46p 0.50p 27871196
31/03/2020 0.50p 0.53p 0.50p 0.53p 428809
30/03/2020 0.55p 0.55p 0.41p 0.50p 666754
27/03/2020 0.53p 0.55p 0.46p 0.55p 82026
26/03/2020 0.55p 0.55p 0.40p 0.53p 4430039
25/03/2020 0.53p 0.60p 0.52p 0.58p 1613070
24/03/2020 0.53p 0.55p 0.50p 0.53p 222231
23/03/2020 0.60p 0.65p 0.40p 0.53p 1210206
20/03/2020 0.65p 0.66p 0.50p 0.60p 589817
19/03/2020 0.65p 0.70p 0.55p 0.65p 239220
18/03/2020 0.65p 0.68p 0.55p 0.65p 595674
17/03/2020 0.63p 0.65p 0.60p 0.65p 1563606
16/03/2020 0.83p 0.83p 0.60p 0.63p 934921
13/03/2020 0.83p 0.85p 0.75p 0.83p 520541
12/03/2020 0.88p 0.88p 0.77p 0.83p 530000
11/03/2020 0.93p 0.93p 0.85p 0.93p 295872
10/03/2020 0.88p 0.93p 0.81p 0.93p 712578
09/03/2020 0.98p 0.98p 0.80p 0.88p 2033927
06/03/2020 1.40p 1.50p 0.95p 0.98p 750391
05/03/2020 1.38p 1.45p 1.30p 1.40p 206840
04/03/2020 1.38p 1.40p 1.29p 1.38p 461154
03/03/2020 1.40p 1.56p 1.24p 1.38p 2314544
02/03/2020 1.25p 1.40p 1.13p 1.25p 523571
28/02/2020 1.65p 1.65p 0.96p 1.25p 1803428
27/02/2020 1.65p 1.65p 1.51p 1.65p 241875
26/02/2020 1.73p 1.80p 1.35p 1.65p 1512082

*Close Price adjusted for both dividends and splits