London Security (LSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/04/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
04/04/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
01/04/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
31/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
30/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
29/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
24/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
23/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
22/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
21/03/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
18/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
17/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
16/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
15/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
14/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
11/03/2016 2,075.00p 2,075.00p 1,800.00p 2,075.00p 240
10/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
09/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
08/03/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
07/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
04/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
03/03/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
02/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
01/03/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
29/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
26/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
25/02/2016 2,075.00p 2,075.00p 2,000.00p 2,075.00p 14
24/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
23/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
22/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
19/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
18/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
17/02/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
16/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
15/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
12/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
11/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
10/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
09/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
08/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
05/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
04/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
03/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
02/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
01/02/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
29/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
28/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
27/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
26/01/2016 2,075.00p 2,075.00p 1,950.00p 2,075.00p 97
25/01/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
22/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
21/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
20/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
19/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
18/01/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
15/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
14/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
13/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
12/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
11/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
08/01/2016 2,075.00p 2,075.00p 2,025.00p 2,075.00p 0
07/01/2016 2,075.00p 2,075.00p 2,075.00p 2,075.00p 0
06/01/2016 2,100.00p 2,100.00p 2,075.00p 2,075.00p 250
05/01/2016 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/01/2016 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
31/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
29/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/12/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
22/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/12/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
18/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/12/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
16/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/12/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
07/12/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
04/12/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
03/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
01/12/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
25/11/2015 2,100.00p 2,100.00p 1,900.00p 2,100.00p 192
24/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
20/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
19/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
18/11/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
17/11/2015 2,100.00p 2,100.00p 2,000.00p 2,100.00p 13
16/11/2015 2,100.00p 2,100.00p 2,020.00p 2,100.00p 50
13/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/11/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
11/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/11/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
09/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
06/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
05/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/11/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
03/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/11/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/10/2015 2,100.00p 2,100.00p 2,020.00p 2,100.00p 1
29/10/2015 2,100.00p 2,100.00p 2,020.00p 2,100.00p 50
28/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/10/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
22/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/10/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
20/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
19/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/10/2015 2,100.00p 2,100.00p 2,000.00p 2,100.00p 24
06/10/2015 2,100.00p 2,100.00p 2,020.00p 2,100.00p 24
05/10/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
02/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
01/10/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/09/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
29/09/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
28/09/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
25/09/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
24/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
18/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/09/2015 2,100.00p 2,100.00p 2,075.00p 2,100.00p 0
14/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/09/2015 2,100.00p 2,100.00p 2,015.00p 2,100.00p 1288
08/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
03/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/09/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
01/09/2015 2,100.00p 2,100.00p 1,800.00p 2,100.00p 1250
28/08/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/08/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/08/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
25/08/2015 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/08/2015 2,145.00p 2,145.00p 2,020.00p 2,100.00p 25
21/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
20/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
19/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
18/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
17/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
14/08/2015 2,145.00p 2,145.00p 2,020.00p 2,145.00p 2
13/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
12/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
11/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
10/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
07/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
06/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
05/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
04/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
03/08/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
31/07/2015 2,145.00p 2,145.00p 2,145.00p 2,145.00p 0
30/07/2015 2,175.00p 2,175.00p 2,055.00p 2,145.00p 5
29/07/2015 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
28/07/2015 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
27/07/2015 2,175.00p 2,175.00p 2,050.00p 2,175.00p 125
24/07/2015 2,175.00p 2,175.00p 2,175.00p 2,175.00p 0
23/07/2015 2,100.00p 2,200.00p 2,100.00p 2,175.00p 55
22/07/2015 2,100.00p 2,100.00p 2,001.00p 2,100.00p 251
21/07/2015 2,310.00p 2,310.00p 1,900.00p 2,100.00p 199
20/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
17/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
16/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
15/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
14/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
13/07/2015 2,310.00p 2,400.00p 2,310.00p 2,310.00p 20
10/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
09/07/2015 2,310.00p 2,400.00p 2,310.00p 2,310.00p 1
08/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
07/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
06/07/2015 2,310.00p 2,320.00p 2,310.00p 2,310.00p 0
03/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
02/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
01/07/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
30/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
29/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
26/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
25/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
24/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
23/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0

*Close Price adjusted for both dividends and splits