London Security (LSC) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. London Security

Date Open High Low Close* Volume
04/10/2021 2,600.00p 2,690.00p 2,600.00p 2,600.00p 36
01/10/2021 2,600.00p 2,600.00p 2,600.00p 2,600.00p 0
30/09/2021 2,600.00p 2,600.00p 2,600.00p 2,600.00p 0
29/09/2021 2,600.00p 2,600.00p 2,510.00p 2,600.00p 98
28/09/2021 2,600.00p 2,600.00p 2,600.00p 2,600.00p 0
27/09/2021 2,400.00p 2,600.00p 2,400.00p 2,600.00p 800
24/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
23/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
22/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
21/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
20/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
17/09/2021 2,400.00p 2,480.00p 2,400.00p 2,400.00p 40
16/09/2021 2,400.00p 2,400.00p 2,315.00p 2,400.00p 527
15/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
14/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
13/09/2021 2,400.00p 2,400.00p 2,315.00p 2,400.00p 2
10/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
09/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
08/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
07/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
06/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
03/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
02/09/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
01/09/2021 2,400.00p 2,480.00p 2,400.00p 2,400.00p 160
31/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
30/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
27/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
26/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
25/08/2021 2,400.00p 2,400.00p 2,315.00p 2,400.00p 254
24/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
23/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
20/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
19/08/2021 2,400.00p 2,400.00p 2,310.00p 2,400.00p 193
18/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
17/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
16/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
13/08/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
12/08/2021 2,400.00p 2,405.00p 2,400.00p 2,400.00p 200
11/08/2021 2,400.00p 2,450.00p 2,400.00p 2,450.00p 0
10/08/2021 2,400.00p 2,450.00p 2,400.00p 2,450.00p 0
09/08/2021 2,400.00p 2,450.00p 2,400.00p 2,450.00p 0
06/08/2021 2,400.00p 2,450.00p 2,400.00p 2,450.00p 1
05/08/2021 2,400.00p 2,450.00p 2,400.00p 2,450.00p 0
04/08/2021 2,400.00p 2,450.00p 2,400.00p 2,450.00p 0
03/08/2021 2,400.00p 2,500.00p 2,400.00p 2,450.00p 795
02/08/2021 2,300.00p 2,450.00p 2,300.00p 2,450.00p 20
30/07/2021 2,240.00p 2,350.00p 2,240.00p 2,350.00p 193
29/07/2021 2,240.00p 2,340.00p 2,240.00p 2,270.00p 53
28/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
27/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
26/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
23/07/2021 2,240.00p 2,270.00p 2,226.00p 2,270.00p 6
22/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
21/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
20/07/2021 2,240.00p 2,333.00p 2,240.00p 2,270.00p 532
19/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
16/07/2021 2,240.00p 2,270.00p 2,240.00p 2,270.00p 0
15/07/2021 2,270.00p 2,333.00p 2,270.00p 2,270.00p 350
14/07/2021 2,270.00p 2,333.00p 2,270.00p 2,270.00p 215
13/07/2021 2,270.00p 2,333.00p 2,270.00p 2,270.00p 56
12/07/2021 2,270.00p 2,333.00p 2,200.00p 2,270.00p 199
09/07/2021 2,270.00p 2,270.00p 2,270.00p 2,270.00p 0
08/07/2021 2,270.00p 2,270.00p 2,270.00p 2,270.00p 0
07/07/2021 2,270.00p 2,270.00p 2,270.00p 2,270.00p 0
06/07/2021 2,270.00p 2,270.00p 2,270.00p 2,270.00p 0
05/07/2021 2,220.00p 2,333.00p 2,220.00p 2,270.00p 895
02/07/2021 2,220.00p 2,292.00p 2,165.00p 2,220.00p 106
01/07/2021 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
30/06/2021 2,220.00p 2,292.00p 2,220.00p 2,220.00p 10
29/06/2021 2,220.00p 2,220.00p 2,220.00p 2,220.00p 0
28/06/2021 2,220.00p 2,292.00p 2,220.00p 2,220.00p 16
25/06/2021 2,220.00p 2,300.00p 2,220.00p 2,220.00p 20
24/06/2021 2,300.00p 2,300.00p 2,151.00p 2,220.00p 550
23/06/2021 2,350.00p 2,350.00p 2,300.00p 2,300.00p 214
22/06/2021 2,280.00p 2,360.00p 2,275.00p 2,350.00p 402
21/06/2021 2,280.00p 2,355.00p 2,280.00p 2,280.00p 750
18/06/2021 2,350.00p 2,350.00p 2,280.00p 2,280.00p 450
17/06/2021 2,400.00p 2,400.00p 2,300.00p 2,350.00p 50
16/06/2021 2,430.00p 2,430.00p 2,360.00p 2,400.00p 50
15/06/2021 2,430.00p 2,430.00p 2,430.00p 2,430.00p 0
14/06/2021 2,480.00p 2,493.00p 2,430.00p 2,430.00p 100
11/06/2021 2,480.00p 2,480.00p 2,480.00p 2,480.00p 0
10/06/2021 2,480.00p 2,500.00p 2,480.00p 2,480.00p 0
09/06/2021 2,500.00p 2,500.00p 2,400.00p 2,500.00p 450
08/06/2021 2,550.00p 2,600.00p 2,500.00p 2,500.00p 162
07/06/2021 2,400.00p 2,600.00p 2,400.00p 2,550.00p 770
04/06/2021 2,400.00p 2,500.00p 2,400.00p 2,400.00p 101
03/06/2021 2,400.00p 2,500.00p 2,400.00p 2,400.00p 100
02/06/2021 2,350.00p 2,400.00p 2,350.00p 2,400.00p 100
01/06/2021 2,400.00p 2,400.00p 2,350.00p 2,350.00p 700
31/05/2021 2,350.00p 2,490.00p 2,300.00p 2,400.00p 900
28/05/2021 2,350.00p 2,490.00p 2,300.00p 2,400.00p 900
27/05/2021 2,350.00p 2,400.00p 2,350.00p 2,350.00p 100
26/05/2021 2,350.00p 2,400.00p 2,300.00p 2,350.00p 458
25/05/2021 2,350.00p 2,400.00p 2,300.00p 2,350.00p 400
24/05/2021 2,350.00p 2,350.00p 2,300.00p 2,350.00p 120
21/05/2021 2,350.00p 2,400.00p 2,300.00p 2,350.00p 950
20/05/2021 2,350.00p 2,350.00p 2,300.00p 2,350.00p 124
19/05/2021 2,350.00p 2,350.00p 2,300.00p 2,350.00p 100
18/05/2021 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
17/05/2021 2,350.00p 2,350.00p 2,300.00p 2,350.00p 100
14/05/2021 2,350.00p 2,395.00p 2,300.00p 2,350.00p 1836
13/05/2021 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
12/05/2021 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
11/05/2021 2,400.00p 2,400.00p 2,300.00p 2,350.00p 100
10/05/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
07/05/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
06/05/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
05/05/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
04/05/2021 2,400.00p 2,500.00p 2,400.00p 2,400.00p 1
03/05/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
30/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
29/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
28/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
27/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
26/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
23/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
22/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
21/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
20/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
19/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
16/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
15/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
14/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
13/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
12/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
09/04/2021 2,400.00p 2,400.00p 2,400.00p 2,400.00p 0
08/04/2021 2,300.00p 2,400.00p 2,300.00p 2,400.00p 305
07/04/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
06/04/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 2
05/04/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 28
02/04/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 28
01/04/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 28
31/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
30/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
29/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
26/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
25/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
24/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
23/03/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 209
22/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
19/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 500
18/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
17/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
16/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/03/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 30
12/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
11/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 500
10/03/2021 2,300.00p 2,380.00p 2,300.00p 2,300.00p 10
09/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
08/03/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
05/03/2021 2,250.00p 2,300.00p 2,250.00p 2,300.00p 79
04/03/2021 2,250.00p 2,290.00p 2,250.00p 2,250.00p 22
03/03/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
02/03/2021 2,300.00p 2,300.00p 2,200.00p 2,250.00p 52
01/03/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
26/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
25/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
24/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
23/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
22/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
19/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
18/02/2021 2,250.00p 2,250.00p 2,250.00p 2,250.00p 0
17/02/2021 2,300.00p 2,300.00p 2,201.00p 2,250.00p 268
16/02/2021 2,300.00p 2,300.00p 2,201.00p 2,300.00p 9
15/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
12/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
11/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
10/02/2021 2,300.00p 2,320.00p 2,300.00p 2,300.00p 21
09/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
08/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
05/02/2021 2,300.00p 2,320.00p 2,300.00p 2,300.00p 10
04/02/2021 2,300.00p 2,320.00p 2,300.00p 2,300.00p 2
03/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
02/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
01/02/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
29/01/2021 2,300.00p 2,320.00p 2,300.00p 2,300.00p 10
28/01/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
27/01/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
26/01/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
25/01/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
22/01/2021 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
21/01/2021 2,300.00p 2,300.00p 2,240.80p 2,300.00p 8
20/01/2021 2,320.00p 2,347.00p 2,320.00p 2,320.00p 8
19/01/2021 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
18/01/2021 2,300.00p 2,320.00p 2,240.00p 2,320.00p 50
15/01/2021 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
14/01/2021 2,320.00p 2,320.00p 2,248.00p 2,320.00p 1
13/01/2021 2,320.00p 2,360.00p 2,320.00p 2,320.00p 40
12/01/2021 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
11/01/2021 2,320.00p 2,360.00p 2,320.00p 2,320.00p 20
08/01/2021 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
07/01/2021 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
06/01/2021 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
05/01/2021 2,300.00p 2,320.00p 2,300.00p 2,320.00p 0
04/01/2021 2,320.00p 2,360.00p 2,320.00p 2,320.00p 14
01/01/2021 2,320.00p 2,360.00p 2,320.00p 2,320.00p 2
31/12/2020 2,320.00p 2,360.00p 2,320.00p 2,320.00p 2
30/12/2020 2,320.00p 2,320.00p 2,320.00p 2,320.00p 0
29/12/2020 2,300.00p 2,360.00p 2,300.00p 2,320.00p 20

*Close Price adjusted for both dividends and splits