Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
14/05/2019 3.40p 3.70p 3.30p 3.45p 1909751
13/05/2019 3.30p 3.39p 3.30p 3.30p 148553
10/05/2019 3.30p 3.37p 3.20p 3.30p 209770
09/05/2019 3.30p 3.35p 3.20p 3.30p 413611
08/05/2019 3.35p 3.41p 3.20p 3.30p 95068
07/05/2019 3.25p 3.50p 3.25p 3.35p 751870
03/05/2019 3.25p 3.30p 3.10p 3.25p 272547
02/05/2019 3.10p 3.48p 3.00p 3.25p 957135
01/05/2019 2.90p 3.50p 2.90p 3.10p 4026884
30/04/2019 2.85p 2.89p 2.80p 2.85p 440193
29/04/2019 2.65p 2.70p 2.63p 2.65p 673630
26/04/2019 2.65p 2.69p 2.62p 2.65p 242155
25/04/2019 2.65p 2.70p 2.62p 2.65p 576836
24/04/2019 2.60p 2.70p 2.57p 2.65p 597224
23/04/2019 2.55p 2.70p 2.55p 2.60p 1915761
18/04/2019 2.55p 2.60p 2.53p 2.60p 467660
17/04/2019 2.55p 2.60p 2.53p 2.55p 336369
16/04/2019 2.55p 2.60p 2.51p 2.55p 328185
15/04/2019 2.55p 2.60p 2.51p 2.55p 691458
12/04/2019 2.55p 2.60p 2.51p 2.55p 257940
11/04/2019 2.55p 2.60p 2.51p 2.55p 230823
10/04/2019 2.58p 2.63p 2.52p 2.55p 547730
09/04/2019 2.60p 2.69p 2.58p 2.58p 888363
08/04/2019 2.60p 2.67p 2.50p 2.60p 224358
05/04/2019 2.60p 2.67p 2.42p 2.60p 219861
04/04/2019 2.60p 2.65p 2.55p 2.60p 496721
03/04/2019 2.55p 2.67p 2.50p 2.60p 151471
02/04/2019 2.57p 2.70p 2.51p 2.55p 1374409
01/04/2019 2.40p 2.58p 2.40p 2.57p 1556485
29/03/2019 2.43p 2.43p 2.30p 2.40p 167718
28/03/2019 2.40p 2.50p 2.35p 2.43p 772697
27/03/2019 2.25p 2.49p 2.20p 2.40p 752555
26/03/2019 2.25p 2.25p 2.25p 2.25p 0
25/03/2019 2.20p 2.28p 2.20p 2.25p 215033
22/03/2019 2.25p 2.25p 2.20p 2.25p 151295
21/03/2019 2.25p 2.28p 2.20p 2.25p 196903
20/03/2019 2.23p 2.27p 2.20p 2.25p 183362
19/03/2019 2.20p 2.30p 2.10p 2.23p 1181039
18/03/2019 2.20p 2.22p 2.10p 2.20p 31344
15/03/2019 2.20p 2.20p 2.18p 2.20p 28783
14/03/2019 2.20p 2.25p 2.10p 2.20p 81290
13/03/2019 2.15p 2.25p 2.10p 2.20p 522841
12/03/2019 2.28p 2.28p 2.11p 2.15p 242224
11/03/2019 2.15p 2.25p 2.05p 2.20p 690559
08/03/2019 2.15p 2.18p 2.15p 2.15p 168738
07/03/2019 2.15p 2.18p 2.05p 2.15p 161848
06/03/2019 2.20p 2.22p 2.05p 2.15p 201945
05/03/2019 2.18p 2.20p 2.18p 2.20p 88726
04/03/2019 2.18p 2.25p 2.10p 2.18p 22173
01/03/2019 2.13p 2.20p 2.05p 2.18p 216650
28/02/2019 2.13p 2.20p 2.05p 2.13p 130301
27/02/2019 2.13p 2.13p 2.05p 2.13p 31917
26/02/2019 2.13p 2.13p 2.05p 2.13p 17974
25/02/2019 2.13p 2.13p 2.05p 2.13p 246153
22/02/2019 2.10p 2.15p 2.00p 2.13p 433899
21/02/2019 2.18p 2.25p 2.02p 2.10p 311383
20/02/2019 2.18p 2.25p 2.10p 2.18p 40935
19/02/2019 2.15p 2.20p 2.10p 2.18p 152088
18/02/2019 2.15p 2.15p 2.10p 2.15p 25831
15/02/2019 2.23p 2.23p 2.00p 2.15p 134590
14/02/2019 2.23p 2.23p 2.20p 2.23p 13908
13/02/2019 2.23p 2.23p 2.15p 2.23p 89917
12/02/2019 2.23p 2.23p 2.20p 2.23p 63721
11/02/2019 2.23p 2.23p 2.15p 2.23p 105331
08/02/2019 2.23p 2.25p 2.20p 2.23p 68575
07/02/2019 2.30p 2.30p 2.15p 2.23p 365251
06/02/2019 2.30p 2.30p 2.20p 2.30p 54753
05/02/2019 2.30p 2.30p 2.20p 2.30p 7646
04/02/2019 2.30p 2.30p 2.20p 2.30p 88354
01/02/2019 2.30p 2.40p 2.20p 2.30p 70239
31/01/2019 2.30p 2.36p 2.20p 2.30p 305360
30/01/2019 2.28p 2.28p 2.13p 2.25p 124921
29/01/2019 2.30p 2.40p 2.11p 2.28p 251505
28/01/2019 2.30p 2.30p 2.20p 2.30p 54013
25/01/2019 2.30p 2.30p 2.20p 2.30p 18047
24/01/2019 2.30p 2.30p 2.20p 2.30p 135407
23/01/2019 2.30p 2.30p 2.29p 2.30p 23631
22/01/2019 2.33p 2.33p 2.25p 2.30p 153450
21/01/2019 2.35p 2.35p 2.25p 2.33p 289605
18/01/2019 2.35p 2.35p 2.33p 2.35p 43000
17/01/2019 2.35p 2.35p 2.30p 2.35p 154743
16/01/2019 2.35p 2.35p 2.30p 2.35p 10174
15/01/2019 2.35p 2.36p 2.31p 2.35p 183798
14/01/2019 2.35p 2.36p 2.35p 2.35p 44636
11/01/2019 2.35p 2.36p 2.31p 2.35p 209199
10/01/2019 2.35p 2.36p 2.31p 2.35p 162459
09/01/2019 2.35p 2.37p 2.18p 2.35p 395653
08/01/2019 2.23p 2.35p 2.23p 2.35p 309419
07/01/2019 2.20p 2.25p 2.19p 2.23p 475315
04/01/2019 2.13p 2.20p 2.13p 2.20p 550624
03/01/2019 2.10p 2.14p 2.06p 2.13p 557039
02/01/2019 2.10p 2.15p 2.05p 2.10p 675065
31/12/2018 2.10p 2.10p 2.05p 2.10p 11995
28/12/2018 2.10p 2.10p 2.05p 2.10p 151369
27/12/2018 2.10p 2.10p 2.05p 2.10p 2001
24/12/2018 2.10p 2.10p 2.05p 2.10p 21309
21/12/2018 2.10p 2.10p 2.05p 2.10p 364500
20/12/2018 2.23p 2.23p 2.05p 2.10p 437066
19/12/2018 2.23p 2.23p 2.15p 2.23p 341834
18/12/2018 2.23p 2.23p 2.20p 2.23p 500
17/12/2018 2.23p 2.23p 2.15p 2.23p 77476
14/12/2018 2.23p 2.23p 2.15p 2.23p 165
13/12/2018 2.25p 2.25p 2.15p 2.23p 80000
12/12/2018 2.30p 2.30p 2.20p 2.25p 40163
11/12/2018 2.30p 2.30p 2.20p 2.30p 90974
10/12/2018 2.30p 2.30p 2.30p 2.30p 0
07/12/2018 2.30p 2.30p 2.22p 2.30p 90072
06/12/2018 2.28p 2.30p 2.20p 2.30p 375000
05/12/2018 2.30p 2.38p 2.15p 2.28p 143789
04/12/2018 2.30p 2.30p 2.13p 2.30p 287411
03/12/2018 2.33p 2.33p 2.20p 2.30p 203748
30/11/2018 2.35p 2.35p 2.20p 2.33p 326449
29/11/2018 2.35p 2.40p 2.30p 2.35p 262641
28/11/2018 2.40p 2.40p 2.30p 2.35p 263663
27/11/2018 2.40p 2.50p 2.30p 2.40p 55136
26/11/2018 2.49p 2.49p 2.29p 2.39p 78064
23/11/2018 1.21p 2.49p 1.21p 2.49p 10057
22/11/2018 2.49p 2.49p 2.39p 2.44p 28833
21/11/2018 2.49p 2.51p 2.29p 2.49p 867161
20/11/2018 2.54p 2.54p 2.49p 2.54p 90109
19/11/2018 2.54p 2.57p 2.39p 2.54p 473501
16/11/2018 2.54p 2.59p 2.49p 2.54p 41144
15/11/2018 2.54p 2.56p 2.49p 2.54p 9360
14/11/2018 2.54p 2.56p 2.49p 2.54p 96720
13/11/2018 2.54p 2.54p 2.49p 2.54p 303795
12/11/2018 2.54p 2.54p 2.49p 2.54p 90357
09/11/2018 2.54p 2.57p 2.49p 2.54p 133612
08/11/2018 2.49p 2.57p 2.39p 2.54p 346102
07/11/2018 2.44p 2.56p 2.34p 2.49p 289085
06/11/2018 2.34p 2.59p 2.22p 2.44p 91171
05/11/2018 2.34p 2.40p 2.22p 2.34p 126071
02/11/2018 2.34p 2.40p 2.19p 2.34p 58274
01/11/2018 2.34p 2.34p 2.19p 2.34p 197744
31/10/2018 2.34p 2.34p 2.19p 2.34p 1990
30/10/2018 2.34p 2.34p 2.14p 2.34p 215398
29/10/2018 2.34p 2.34p 2.21p 2.34p 413
26/10/2018 2.39p 2.39p 2.26p 2.34p 46138
25/10/2018 2.39p 2.39p 2.39p 2.39p 0
24/10/2018 2.39p 2.39p 2.29p 2.39p 2933
23/10/2018 2.39p 2.39p 2.35p 2.39p 17912
22/10/2018 2.54p 2.54p 2.39p 2.39p 167838
19/10/2018 2.63p 2.63p 2.49p 2.54p 163461
18/10/2018 2.63p 2.63p 2.49p 2.63p 117999
17/10/2018 2.73p 2.73p 2.39p 2.63p 660495
16/10/2018 2.44p 2.44p 2.29p 2.44p 15131
15/10/2018 2.44p 2.44p 2.29p 2.44p 52741
12/10/2018 2.44p 2.44p 2.37p 2.44p 89842
11/10/2018 2.44p 2.44p 2.30p 2.44p 181742
10/10/2018 2.44p 2.49p 2.36p 2.44p 41427
09/10/2018 2.44p 2.49p 2.36p 2.44p 64015
08/10/2018 2.44p 2.53p 2.35p 2.44p 38989
05/10/2018 2.44p 2.54p 2.35p 2.44p 50423
04/10/2018 2.34p 2.48p 2.34p 2.44p 492529
03/10/2018 2.34p 2.50p 2.29p 2.34p 1719134
02/10/2018 2.29p 2.29p 2.20p 2.24p 21566
01/10/2018 2.24p 2.29p 2.20p 2.29p 161191
28/09/2018 2.24p 2.25p 2.24p 2.24p 668
27/09/2018 2.24p 2.25p 2.20p 2.24p 23744
26/09/2018 2.24p 2.26p 2.20p 2.24p 39871
25/09/2018 2.19p 2.28p 2.19p 2.24p 222925
24/09/2018 2.19p 2.26p 2.09p 2.19p 22005
21/09/2018 2.19p 2.19p 2.09p 2.19p 13639
20/09/2018 2.19p 2.22p 2.19p 2.19p 105307
19/09/2018 2.19p 2.19p 2.19p 2.19p 0
18/09/2018 2.34p 2.34p 2.14p 2.19p 127474
17/09/2018 2.44p 2.46p 2.29p 2.34p 285586
14/09/2018 2.63p 2.63p 2.29p 2.44p 995700
13/09/2018 2.73p 2.73p 2.59p 2.63p 651553
12/09/2018 2.73p 2.73p 2.68p 2.73p 140250
11/09/2018 2.73p 2.73p 2.59p 2.73p 1121920
10/09/2018 2.73p 2.73p 2.68p 2.73p 167443
07/09/2018 2.68p 2.73p 2.68p 2.73p 81977
06/09/2018 2.68p 2.71p 2.60p 2.63p 606473
05/09/2018 2.68p 2.76p 2.62p 2.68p 1242696
04/09/2018 2.54p 2.76p 2.49p 2.68p 2212917
03/09/2018 2.54p 2.54p 2.50p 2.54p 4506
31/08/2018 2.59p 2.59p 2.50p 2.54p 265841
30/08/2018 2.59p 2.63p 2.59p 2.59p 5303
29/08/2018 2.59p 2.63p 2.53p 2.59p 2700
28/08/2018 2.54p 2.68p 2.54p 2.59p 151893
24/08/2018 2.54p 2.57p 2.54p 2.54p 156287
23/08/2018 2.54p 2.56p 2.54p 2.54p 10259
22/08/2018 2.54p 2.59p 2.51p 2.54p 83624
21/08/2018 2.54p 2.54p 2.51p 2.54p 6745
20/08/2018 2.59p 2.59p 2.51p 2.54p 74226
17/08/2018 2.63p 2.63p 2.59p 2.59p 31186
16/08/2018 2.54p 2.65p 2.50p 2.63p 298042
15/08/2018 2.59p 2.59p 2.50p 2.54p 265309
14/08/2018 2.34p 2.54p 2.34p 2.54p 524224
13/08/2018 2.54p 2.54p 2.34p 2.39p 750139
10/08/2018 2.59p 2.59p 2.49p 2.54p 196951
09/08/2018 2.73p 2.73p 2.59p 2.63p 553192
08/08/2018 2.73p 2.73p 2.68p 2.73p 66466
07/08/2018 2.73p 2.73p 2.73p 2.73p 0
06/08/2018 2.73p 2.73p 2.69p 2.73p 7635
03/08/2018 2.73p 2.73p 2.68p 2.73p 212573
02/08/2018 2.73p 2.73p 2.68p 2.73p 2011
01/08/2018 2.73p 2.73p 2.68p 2.73p 322847
31/07/2018 2.73p 2.73p 2.68p 2.73p 153437
30/07/2018 2.73p 2.73p 2.68p 2.73p 139727

*Close Price adjusted for both dividends and splits