London Security (LSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
04/12/2015 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
22/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
19/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
18/06/2015 2,310.00p 2,400.00p 2,220.90p 2,310.00p 12
17/06/2015 2,310.00p 2,320.00p 2,310.00p 2,310.00p 0
16/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
15/06/2015 2,310.00p 2,310.00p 2,220.90p 2,310.00p 1
12/06/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
11/06/2015 2,310.00p 2,325.00p 2,310.00p 2,310.00p 0
10/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
09/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
08/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
05/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
04/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
03/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
02/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
01/06/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
29/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
28/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
27/05/2015 2,325.00p 2,400.00p 2,325.00p 2,325.00p 1
26/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
22/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
21/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
20/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
19/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
18/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
15/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
14/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
13/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
12/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
11/05/2015 2,325.00p 2,350.00p 2,325.00p 2,325.00p 0
08/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
07/05/2015 2,325.00p 2,325.00p 2,325.00p 2,325.00p 0
06/05/2015 2,150.00p 2,375.00p 2,150.00p 2,325.00p 200
05/05/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
01/05/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
30/04/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/04/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/04/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/04/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
24/04/2015 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
23/04/2015 2,150.00p 2,240.00p 2,150.00p 2,200.00p 35
22/04/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
21/04/2015 2,150.00p 2,240.00p 2,150.00p 2,150.00p 49
20/04/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
17/04/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
16/04/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
15/04/2015 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
14/04/2015 2,170.00p 2,190.00p 2,150.00p 2,150.00p 100
13/04/2015 2,170.00p 2,170.00p 2,071.00p 2,170.00p 1
10/04/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
09/04/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
08/04/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
07/04/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
02/04/2015 2,170.00p 2,170.00p 2,071.00p 2,170.00p 32
01/04/2015 2,170.00p 2,170.00p 2,070.00p 2,170.00p 11
31/03/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
30/03/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
27/03/2015 2,170.00p 2,250.00p 2,170.00p 2,170.00p 40
26/03/2015 2,170.00p 2,170.00p 2,170.00p 2,170.00p 0
25/03/2015 2,170.00p 2,170.00p 2,070.00p 2,170.00p 28
24/03/2015 2,310.00p 2,310.00p 2,100.00p 2,170.00p 416
23/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
20/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
19/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
18/03/2015 2,310.00p 2,320.00p 2,310.00p 2,310.00p 0
17/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
16/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
13/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
12/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
11/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
10/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
09/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
06/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
05/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
04/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
03/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
02/03/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
27/02/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
26/02/2015 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
25/02/2015 2,335.00p 2,335.00p 2,250.00p 2,310.00p 120
24/02/2015 2,335.00p 2,335.00p 2,250.00p 2,335.00p 85
23/02/2015 2,335.00p 2,335.00p 2,335.00p 2,335.00p 0

*Close Price adjusted for both dividends and splits