London Security (LSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
28/11/2019 2,180.00p 2,300.00p 2,180.00p 2,180.00p 2
27/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
26/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
25/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
22/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
21/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
20/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
19/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
18/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
15/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
14/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
13/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
12/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
11/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
08/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
07/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
06/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
05/11/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
04/11/2019 2,160.00p 2,260.00p 2,160.00p 2,180.00p 2
01/11/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
31/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
30/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
29/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
28/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
25/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
24/10/2019 2,160.00p 2,160.00p 2,160.00p 2,160.00p 0
23/10/2019 2,180.00p 2,180.00p 2,160.00p 2,160.00p 0
22/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
21/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
18/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
17/10/2019 2,180.00p 2,180.00p 2,145.71p 2,180.00p 35
16/10/2019 2,160.00p 2,180.00p 2,160.00p 2,180.00p 0
15/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
14/10/2019 2,180.00p 2,180.00p 2,100.00p 2,180.00p 144
11/10/2019 2,180.00p 2,180.00p 2,180.00p 2,180.00p 0
10/10/2019 2,130.00p 2,300.00p 2,130.00p 2,180.00p 173
09/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
08/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
07/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
04/10/2019 2,130.00p 2,200.00p 2,130.00p 2,130.00p 2
03/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
02/10/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
01/10/2019 2,130.00p 2,130.00p 2,080.00p 2,130.00p 9
30/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
27/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
26/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
25/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
24/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
23/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
20/09/2019 2,130.00p 2,130.00p 2,080.00p 2,130.00p 2
19/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
18/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
17/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
16/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
13/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
12/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
11/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
10/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
09/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
06/09/2019 2,160.00p 2,160.00p 2,130.00p 2,130.00p 0
05/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
04/09/2019 2,130.00p 2,200.00p 2,130.00p 2,130.00p 2
03/09/2019 2,130.00p 2,130.00p 2,130.00p 2,130.00p 0
02/09/2019 2,110.00p 2,130.00p 2,110.00p 2,130.00p 2000
30/08/2019 2,010.00p 2,110.00p 2,010.00p 2,110.00p 202
29/08/2019 2,350.00p 2,350.00p 2,000.00p 2,010.00p 190
28/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
27/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
23/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
22/08/2019 2,350.00p 2,470.00p 2,350.00p 2,350.00p 56
21/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
20/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
19/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
16/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
15/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
14/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
13/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
12/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
09/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
08/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
07/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
06/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
05/08/2019 2,350.00p 2,470.00p 2,350.00p 2,350.00p 1
02/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
01/08/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
31/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
30/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
29/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
26/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
25/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
24/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
23/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
22/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
19/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
18/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
17/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
16/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
15/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
12/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
11/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
10/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
09/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
08/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
05/07/2019 2,350.00p 2,470.00p 2,350.00p 2,350.00p 2
04/07/2019 2,350.00p 2,470.00p 2,350.00p 2,350.00p 1
03/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
02/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
01/07/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
28/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
27/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
26/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
25/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
24/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
21/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
20/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
19/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
18/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
17/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
14/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
13/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
12/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
11/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
10/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
07/06/2019 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
06/06/2019 2,380.00p 2,410.00p 2,350.00p 2,350.00p 0
05/06/2019 2,410.00p 2,410.00p 2,410.00p 2,410.00p 0
04/06/2019 2,410.00p 2,500.00p 2,410.00p 2,410.00p 1
03/06/2019 2,410.00p 2,500.00p 2,410.00p 2,410.00p 185
31/05/2019 2,430.00p 2,430.00p 2,301.00p 2,410.00p 27
30/05/2019 2,430.00p 2,430.00p 2,430.00p 2,430.00p 0
29/05/2019 2,450.00p 2,450.00p 2,430.00p 2,430.00p 0
28/05/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
24/05/2019 2,450.00p 2,450.00p 2,450.00p 2,450.00p 0
23/05/2019 2,450.00p 2,450.00p 2,350.00p 2,450.00p 67
22/05/2019 2,100.00p 2,500.00p 2,100.00p 2,450.00p 174
21/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
20/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/05/2019 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/05/2019 2,050.00p 2,100.00p 2,000.00p 2,100.00p 2289
09/05/2019 1,940.00p 2,050.00p 1,940.00p 2,050.00p 0
08/05/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
07/05/2019 1,940.00p 2,040.00p 1,940.00p 1,940.00p 2
03/05/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
02/05/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
01/05/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
30/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
29/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
26/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 1480
25/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
24/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
23/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
18/04/2019 1,940.00p 1,940.00p 1,860.00p 1,940.00p 3
17/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
16/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
15/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
12/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 913
11/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
10/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
09/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
08/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
05/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
04/04/2019 1,940.00p 2,040.00p 1,940.00p 1,940.00p 2
03/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
02/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
01/04/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
29/03/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
28/03/2019 1,940.00p 2,040.00p 1,940.00p 1,940.00p 100
27/03/2019 1,940.00p 1,940.00p 1,940.00p 1,940.00p 0
26/03/2019 1,920.00p 1,940.00p 1,920.00p 1,940.00p 1900
25/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
22/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
21/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
20/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
19/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
18/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
15/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
14/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
13/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
12/03/2019 1,920.00p 1,990.00p 1,920.00p 1,920.00p 75
11/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
08/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
07/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
06/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
05/03/2019 1,920.00p 1,920.00p 1,840.00p 1,920.00p 2
04/03/2019 1,920.00p 1,990.00p 1,920.00p 1,920.00p 2
01/03/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
28/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
27/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
26/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
25/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
22/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
21/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
20/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
19/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
18/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0
15/02/2019 1,920.00p 1,920.00p 1,920.00p 1,920.00p 0

*Close Price adjusted for both dividends and splits