Location Sciences Group (LSAI) Share Price

Technology Sector

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

Date Open High Low Close* Volume
27/07/2018 2.73p 2.73p 2.68p 2.73p 178048
26/07/2018 2.73p 2.73p 2.72p 2.73p 18352
25/07/2018 2.73p 2.73p 2.73p 2.73p 87700
24/07/2018 2.73p 2.75p 2.69p 2.73p 152442
23/07/2018 2.78p 2.78p 2.68p 2.73p 216687
20/07/2018 2.78p 2.78p 2.73p 2.78p 26475
19/07/2018 2.78p 2.82p 2.73p 2.78p 42877
18/07/2018 2.78p 2.82p 2.73p 2.78p 191491
17/07/2018 2.78p 2.82p 2.72p 2.78p 162269
16/07/2018 2.78p 2.81p 2.71p 2.78p 24390
13/07/2018 2.78p 2.82p 2.71p 2.78p 210088
12/07/2018 2.78p 2.82p 2.68p 2.78p 110514
11/07/2018 2.78p 2.88p 2.71p 2.78p 89550
10/07/2018 2.78p 2.83p 2.68p 2.78p 277880
09/07/2018 2.78p 2.88p 2.71p 2.78p 138371
06/07/2018 2.78p 2.78p 2.75p 2.78p 60343
05/07/2018 2.78p 2.88p 2.75p 2.78p 149693
04/07/2018 3.03p 3.03p 2.68p 2.78p 374349
03/07/2018 3.03p 3.03p 2.98p 3.03p 111951
02/07/2018 3.03p 3.03p 2.98p 3.03p 217650
29/06/2018 3.03p 3.06p 2.98p 3.03p 73439
28/06/2018 3.03p 3.06p 2.98p 3.03p 115945
27/06/2018 3.03p 3.03p 2.98p 3.03p 215540
26/06/2018 3.03p 3.03p 2.98p 3.03p 371821
25/06/2018 3.03p 3.03p 2.98p 3.03p 76085
22/06/2018 3.03p 3.03p 3.01p 3.03p 30171
21/06/2018 3.03p 3.03p 2.98p 3.03p 411420
20/06/2018 3.03p 3.06p 3.00p 3.03p 94509
19/06/2018 3.03p 3.08p 2.98p 3.03p 828692
18/06/2018 3.03p 3.05p 3.00p 3.03p 638975
15/06/2018 3.03p 3.04p 2.98p 3.03p 414302
14/06/2018 3.13p 3.13p 2.98p 3.03p 1567645
13/06/2018 3.49p 3.49p 3.34p 3.43p 291443
12/06/2018 3.58p 3.58p 3.38p 3.49p 323741
11/06/2018 3.73p 3.73p 3.48p 3.58p 412372
08/06/2018 3.58p 3.61p 3.50p 3.58p 134097
07/06/2018 3.58p 3.61p 3.56p 3.58p 59277
06/06/2018 3.58p 3.67p 3.56p 3.58p 107979
05/06/2018 3.53p 3.61p 3.53p 3.58p 143563
04/06/2018 3.53p 3.58p 3.53p 3.53p 313202
01/06/2018 3.53p 3.59p 3.39p 3.53p 302823
31/05/2018 3.48p 3.58p 3.48p 3.53p 204854
30/05/2018 3.43p 3.58p 3.43p 3.48p 209277
29/05/2018 3.53p 3.68p 3.48p 3.68p 459831
25/05/2018 3.68p 3.88p 3.48p 3.53p 2727895
24/05/2018 3.23p 3.98p 3.23p 3.68p 7574726
23/05/2018 2.83p 3.34p 2.83p 3.23p 2093077
22/05/2018 2.79p 3.30p 2.69p 3.03p 4189362
21/05/2018 2.54p 2.59p 2.52p 2.59p 218183
18/05/2018 2.39p 2.57p 2.39p 2.54p 459140
17/05/2018 2.39p 2.46p 2.39p 2.39p 27807
16/05/2018 2.39p 2.46p 2.31p 2.39p 44511
15/05/2018 2.39p 2.44p 2.30p 2.39p 72818
14/05/2018 2.39p 2.49p 2.29p 2.39p 969225
11/05/2018 2.21p 2.49p 2.21p 2.39p 711589
10/05/2018 2.21p 2.24p 2.14p 2.21p 56996
09/05/2018 2.21p 2.25p 2.13p 2.21p 96401
08/05/2018 2.21p 2.26p 2.13p 2.21p 433292
04/05/2018 2.19p 2.23p 2.09p 2.21p 1413358
03/05/2018 2.19p 2.19p 2.11p 2.19p 1850
02/05/2018 2.19p 2.19p 2.09p 2.19p 109555
01/05/2018 2.19p 2.19p 2.11p 2.19p 10696
30/04/2018 2.19p 2.19p 2.11p 2.19p 157125
27/04/2018 2.19p 2.19p 2.10p 2.19p 83585
26/04/2018 2.19p 2.19p 2.18p 2.19p 5029
25/04/2018 2.19p 2.19p 2.09p 2.19p 128176
24/04/2018 2.19p 2.19p 2.18p 2.19p 35
23/04/2018 2.19p 2.19p 2.10p 2.19p 37205
20/04/2018 2.19p 2.19p 2.10p 2.19p 33314
19/04/2018 2.19p 2.19p 2.19p 2.19p 4526
18/04/2018 2.19p 2.21p 2.09p 2.19p 389810
17/04/2018 2.19p 2.19p 2.10p 2.19p 55595
16/04/2018 2.19p 2.19p 2.10p 2.19p 51931
13/04/2018 2.24p 2.24p 2.09p 2.19p 138955
12/04/2018 2.24p 2.24p 2.09p 2.24p 355839
11/04/2018 2.24p 2.24p 2.09p 2.24p 681766
10/04/2018 2.24p 2.39p 2.09p 2.39p 277250
09/04/2018 2.24p 2.29p 2.10p 2.24p 57032
06/04/2018 2.24p 2.24p 2.09p 2.24p 31219
05/04/2018 2.24p 2.24p 2.09p 2.24p 433041
04/04/2018 2.24p 2.24p 2.13p 2.24p 158366
03/04/2018 2.24p 2.24p 2.10p 2.24p 71982
29/03/2018 2.19p 2.21p 2.09p 2.09p 252325
28/03/2018 2.19p 2.21p 2.19p 2.19p 6503
27/03/2018 2.19p 2.19p 2.10p 2.19p 8257
26/03/2018 2.19p 2.21p 2.19p 2.19p 26262
23/03/2018 2.19p 2.29p 2.09p 2.19p 988966
22/03/2018 2.34p 2.34p 2.09p 2.19p 827091
21/03/2018 2.04p 2.36p 1.89p 2.34p 3374800
20/03/2018 1.94p 1.94p 1.89p 1.94p 88469
19/03/2018 1.94p 1.99p 1.89p 1.94p 216527
16/03/2018 1.94p 1.94p 1.91p 1.94p 13999
15/03/2018 1.94p 1.99p 1.89p 1.94p 115575
14/03/2018 1.94p 1.99p 1.91p 1.94p 85524
13/03/2018 1.94p 1.94p 1.91p 1.94p 18109
12/03/2018 2.04p 2.04p 1.94p 1.94p 63134
09/03/2018 2.04p 2.04p 1.99p 2.04p 210914
08/03/2018 2.04p 2.04p 1.99p 2.04p 177442
07/03/2018 2.04p 2.04p 1.99p 2.04p 249340
06/03/2018 2.04p 2.04p 1.99p 2.04p 63237
05/03/2018 2.04p 2.04p 2.00p 2.04p 343637
02/03/2018 2.04p 2.04p 2.00p 2.04p 74023
01/03/2018 2.04p 2.05p 1.99p 2.04p 148933
28/02/2018 2.04p 2.04p 2.02p 2.04p 266460
27/02/2018 2.04p 2.04p 2.02p 2.04p 135306
26/02/2018 2.04p 2.04p 2.02p 2.04p 14212
23/02/2018 2.04p 2.05p 1.99p 2.04p 424112
22/02/2018 2.04p 2.06p 1.99p 2.04p 383300
21/02/2018 2.49p 2.49p 1.99p 2.04p 2030087
20/02/2018 2.49p 2.49p 2.44p 2.49p 39578
19/02/2018 2.49p 2.49p 2.48p 2.49p 22321
16/02/2018 2.49p 2.49p 2.46p 2.49p 146803
15/02/2018 2.49p 2.49p 2.44p 2.49p 76146
14/02/2018 2.49p 2.51p 2.44p 2.49p 282480
13/02/2018 2.34p 2.47p 2.32p 2.44p 1058160
12/02/2018 2.29p 2.44p 2.29p 2.34p 1488218
09/02/2018 2.24p 2.29p 2.19p 2.24p 520672
08/02/2018 2.44p 2.44p 2.09p 2.24p 669362
07/02/2018 2.44p 2.44p 2.39p 2.44p 33439
06/02/2018 2.44p 2.49p 2.34p 2.44p 25266
05/02/2018 2.44p 2.44p 2.39p 2.44p 11721
02/02/2018 2.49p 2.49p 2.34p 2.44p 53088
01/02/2018 2.54p 2.54p 2.39p 2.44p 339409
31/01/2018 2.54p 2.54p 2.48p 2.54p 379114
30/01/2018 2.54p 2.59p 2.49p 2.54p 189400
29/01/2018 2.54p 2.54p 2.48p 2.54p 115070
26/01/2018 2.54p 2.54p 2.39p 2.54p 316163
25/01/2018 2.54p 2.54p 2.49p 2.54p 67278
24/01/2018 2.54p 2.54p 2.49p 2.54p 150758
23/01/2018 2.54p 2.54p 2.51p 2.54p 4761
22/01/2018 2.54p 2.59p 2.51p 2.54p 120718
19/01/2018 2.54p 2.56p 2.51p 2.54p 106021
18/01/2018 2.54p 2.57p 2.51p 2.54p 68697
17/01/2018 2.54p 2.58p 2.51p 2.54p 138911
16/01/2018 2.54p 2.58p 2.51p 2.54p 218493
15/01/2018 2.63p 2.63p 2.49p 2.54p 246569
12/01/2018 2.63p 2.63p 2.59p 2.63p 85101
11/01/2018 2.68p 2.68p 2.54p 2.63p 448803
10/01/2018 2.68p 2.68p 2.59p 2.68p 289343
09/01/2018 2.68p 2.68p 2.59p 2.68p 387292
08/01/2018 2.68p 2.68p 2.59p 2.68p 24977
05/01/2018 2.68p 2.68p 2.59p 2.68p 128400
04/01/2018 2.68p 2.68p 2.59p 2.68p 76066
03/01/2018 2.68p 2.68p 2.59p 2.68p 44100
02/01/2018 2.73p 2.73p 2.59p 2.68p 2069505
29/12/2017 2.73p 2.73p 2.71p 2.73p 20741
28/12/2017 2.73p 2.73p 2.69p 2.73p 651682
27/12/2017 2.78p 2.78p 2.68p 2.73p 255986
22/12/2017 2.78p 2.78p 2.71p 2.78p 115620
21/12/2017 2.78p 2.86p 2.69p 2.78p 662937
20/12/2017 2.68p 2.78p 2.61p 2.78p 783306
19/12/2017 2.39p 2.74p 2.30p 2.68p 2884211
18/12/2017 2.34p 2.39p 2.29p 2.39p 1633914
15/12/2017 2.34p 2.34p 2.34p 2.34p 38394
14/12/2017 2.39p 2.39p 2.29p 2.34p 32082
13/12/2017 2.44p 2.44p 2.39p 2.44p 78812
12/12/2017 2.54p 2.54p 2.31p 2.44p 778960
11/12/2017 2.54p 2.55p 2.49p 2.54p 735927
08/12/2017 2.59p 2.59p 2.39p 2.54p 391630
07/12/2017 2.59p 2.59p 2.34p 2.59p 200976
06/12/2017 2.59p 2.59p 2.49p 2.59p 62909
05/12/2017 2.54p 2.59p 2.49p 2.59p 71438
04/12/2017 2.54p 2.54p 2.39p 2.54p 568529
01/12/2017 2.54p 2.59p 2.49p 2.54p 137266
30/11/2017 2.54p 2.63p 2.49p 2.54p 685599
29/11/2017 2.54p 2.59p 2.49p 2.54p 313790
28/11/2017 2.59p 2.59p 2.54p 2.54p 272713
27/11/2017 2.59p 2.68p 2.49p 2.59p 1228205
24/11/2017 2.63p 2.63p 2.62p 2.63p 46735
23/11/2017 2.73p 2.77p 2.62p 2.68p 1405182
22/11/2017 2.73p 2.78p 2.70p 2.73p 942936
21/11/2017 2.68p 2.78p 2.63p 2.73p 713690
20/11/2017 2.54p 3.48p 3.00p 2.68p 1130383
17/11/2017 2.54p 2.83p 2.49p 2.68p 2820604
16/11/2017 2.34p 2.63p 2.30p 2.49p 1430092
15/11/2017 2.73p 2.73p 2.29p 2.34p 901949
14/11/2017 2.54p 2.54p 2.49p 2.54p 952526
13/11/2017 2.59p 2.96p 2.49p 2.54p 981136
10/11/2017 2.88p 2.95p 2.83p 2.88p 49079
09/11/2017 2.98p 3.48p 2.83p 2.88p 1257005
08/11/2017 2.93p 2.93p 2.93p 2.93p 0
07/11/2017 3.08p 3.48p 2.86p 2.93p 518780
06/11/2017 3.08p 3.18p 3.03p 3.08p 169931
03/11/2017 3.08p 3.18p 3.03p 3.08p 1360787
02/11/2017 3.08p 3.48p 3.03p 3.08p 744183
01/11/2017 3.03p 3.48p 3.00p 3.08p 4199893
31/10/2017 3.23p 3.23p 2.79p 2.93p 494811
30/10/2017 3.08p 3.18p 2.98p 3.13p 3264852
27/10/2017 2.83p 2.93p 2.81p 2.88p 76713
26/10/2017 2.83p 2.83p 2.78p 2.83p 186205
25/10/2017 2.88p 2.93p 2.68p 2.83p 219788
24/10/2017 2.88p 2.93p 2.85p 2.88p 44026
23/10/2017 2.88p 3.48p 2.85p 2.88p 61787
20/10/2017 2.83p 2.93p 2.71p 2.88p 475155
19/10/2017 2.59p 3.48p 2.59p 2.83p 1271658
18/10/2017 2.34p 2.68p 2.34p 2.59p 297768
17/10/2017 2.34p 2.59p 2.34p 2.59p 26129
16/10/2017 2.44p 2.63p 2.39p 2.59p 641716
13/10/2017 2.44p 2.44p 2.44p 2.44p 1265268
12/10/2017 2.09p 2.44p 2.19p 2.44p 1748788

*Close Price adjusted for both dividends and splits