London Security (LSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2017 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
31/10/2017 2,175.00p 2,175.00p 2,124.47p 2,175.00p 70
30/10/2017 2,175.00p 2,200.00p 2,175.00p 2,175.00p 35
27/10/2017 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
26/10/2017 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
25/10/2017 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
24/10/2017 2,150.00p 2,175.00p 2,150.00p 2,175.00p 137
23/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
19/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
18/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
17/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
16/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
13/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
12/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
11/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
10/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
09/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
06/10/2017 2,150.00p 2,150.00p 2,100.00p 2,150.00p 0
05/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
04/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
03/10/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
02/10/2017 2,150.00p 2,150.00p 2,100.00p 2,150.00p 0
29/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
28/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
27/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
26/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 2
21/09/2017 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
20/09/2017 2,150.00p 2,225.00p 2,150.00p 2,150.00p 0
19/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
18/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
15/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
14/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
13/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
12/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
11/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
08/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
07/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
06/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 110
05/09/2017 2,225.00p 2,250.00p 2,225.00p 2,225.00p 0
04/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
01/09/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
31/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
30/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
29/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
25/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
24/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
23/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
22/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
21/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
18/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
17/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
16/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
15/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
14/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 101
11/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
10/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
09/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
08/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
07/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
04/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
03/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
02/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
01/08/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
31/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
28/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
27/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
26/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 11
25/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
24/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
21/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
20/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 2700
19/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
18/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
17/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
14/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
13/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
12/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
11/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
10/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 150
07/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 0
06/07/2017 2,225.00p 2,225.00p 2,225.00p 2,225.00p 650
05/07/2017 2,200.00p 2,225.00p 2,200.00p 2,225.00p 3
04/07/2017 2,100.00p 2,200.00p 2,100.00p 2,200.00p 25
03/07/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
29/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
28/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 9
26/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/06/2017 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/06/2017 2,025.00p 2,100.00p 2,025.00p 2,100.00p 0
20/06/2017 2,000.00p 2,025.00p 2,000.00p 2,025.00p 0
19/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
16/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
15/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
14/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
13/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
12/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
09/06/2017 2,000.00p 2,025.00p 2,000.00p 2,000.00p 0
08/06/2017 2,025.00p 2,025.00p 1,950.00p 2,025.00p 53
07/06/2017 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
06/06/2017 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
05/06/2017 2,000.00p 2,050.00p 1,960.00p 2,050.00p 211
02/06/2017 2,000.00p 2,000.00p 1,960.00p 2,000.00p 19
01/06/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
31/05/2017 2,000.00p 2,000.00p 1,990.00p 2,000.00p 150
30/05/2017 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
26/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
25/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
24/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
23/05/2017 2,000.00p 2,000.00p 1,990.00p 2,000.00p 12
22/05/2017 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
19/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
18/05/2017 2,000.00p 2,050.00p 2,000.00p 2,000.00p 0
17/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
16/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
15/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
12/05/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
11/05/2017 2,000.00p 2,000.00p 1,975.00p 2,000.00p 0
10/05/2017 1,900.00p 1,999.00p 1,900.00p 1,975.00p 100
09/05/2017 1,850.00p 2,000.00p 1,850.00p 1,900.00p 110
08/05/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
05/05/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
04/05/2017 1,850.00p 1,850.00p 1,850.00p 1,850.00p 0
03/05/2017 1,825.00p 1,900.00p 1,825.00p 1,850.00p 20
02/05/2017 1,825.00p 1,825.00p 1,825.00p 1,825.00p 0
28/04/2017 1,750.00p 1,850.00p 1,750.00p 1,825.00p 20
27/04/2017 1,750.00p 1,800.00p 1,750.00p 1,750.00p 0
26/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
25/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
24/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
21/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
20/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
19/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
18/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
13/04/2017 1,800.00p 1,800.00p 1,800.00p 1,800.00p 0
12/04/2017 1,800.00p 1,850.00p 1,800.00p 1,800.00p 50
11/04/2017 1,800.00p 1,800.00p 1,750.00p 1,800.00p 90
10/04/2017 1,775.00p 1,850.00p 1,775.00p 1,800.00p 310
07/04/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
06/04/2017 1,775.00p 1,775.00p 1,700.00p 1,775.00p 532
05/04/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
04/04/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
03/04/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
31/03/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
30/03/2017 1,775.00p 1,800.00p 1,775.00p 1,775.00p 0
29/03/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
28/03/2017 1,775.00p 1,775.00p 1,775.00p 1,775.00p 0
27/03/2017 1,725.00p 1,775.00p 1,725.00p 1,775.00p 50
24/03/2017 1,725.00p 1,725.00p 1,725.00p 1,725.00p 0
23/03/2017 1,725.00p 1,725.00p 1,690.00p 1,725.00p 0
22/03/2017 1,625.00p 1,781.25p 1,625.00p 1,690.00p 1000
21/03/2017 1,875.00p 1,899.00p 1,550.00p 1,625.00p 1152
20/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
17/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
16/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
15/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
14/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
13/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
10/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
09/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
08/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
07/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
06/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
03/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
02/03/2017 1,975.00p 2,037.50p 1,975.00p 1,975.00p 49
01/03/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
28/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
27/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
24/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
23/02/2017 1,975.00p 1,975.00p 1,875.00p 1,975.00p 500
22/02/2017 1,975.00p 1,975.00p 1,800.00p 1,975.00p 1631
21/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
20/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
17/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
16/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
15/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
14/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
13/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
10/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
09/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
08/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
07/02/2017 1,975.00p 1,975.00p 1,975.00p 1,975.00p 0
06/02/2017 2,000.00p 2,000.00p 1,750.00p 1,975.00p 875
03/02/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
02/02/2017 2,000.00p 2,000.00p 1,900.00p 2,000.00p 39
01/02/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
31/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
30/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
27/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
26/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
25/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
24/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
23/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
20/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0
19/01/2017 2,000.00p 2,000.00p 2,000.00p 2,000.00p 0

*Close Price adjusted for both dividends and splits