London Security (LSC) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 500
18/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
17/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
16/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
15/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
14/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 775
11/12/2020 2,300.00p 2,400.00p 2,300.00p 2,300.00p 225
10/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 0
09/12/2020 2,300.00p 2,300.00p 2,300.00p 2,300.00p 350
08/12/2020 2,100.00p 2,300.00p 2,100.00p 2,300.00p 0
07/12/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/12/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
03/12/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/12/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
01/12/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 1531
30/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
27/11/2020 2,050.00p 2,100.00p 2,050.00p 2,050.00p 155
26/11/2020 2,050.00p 2,100.00p 2,050.00p 2,050.00p 9
25/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
24/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
23/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
20/11/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
19/11/2020 2,050.00p 2,100.00p 2,050.00p 2,050.00p 23
18/11/2020 2,060.00p 2,100.00p 2,020.00p 2,050.00p 68
17/11/2020 2,060.00p 2,060.00p 2,060.00p 2,060.00p 0
16/11/2020 2,080.00p 2,120.00p 2,060.00p 2,060.00p 38
13/11/2020 2,100.00p 2,100.00p 2,080.00p 2,080.00p 0
12/11/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/11/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/11/2020 2,160.00p 2,200.00p 2,100.00p 2,100.00p 1302
06/11/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
05/11/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
04/11/2020 2,200.00p 2,300.00p 2,200.00p 2,200.00p 2
03/11/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
02/11/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
30/10/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
29/10/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
28/10/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
27/10/2020 2,200.00p 2,200.00p 2,200.00p 2,200.00p 0
26/10/2020 2,200.00p 2,300.00p 2,200.00p 2,200.00p 216
23/10/2020 2,300.00p 2,310.00p 2,300.00p 2,300.00p 0
22/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
21/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
20/10/2020 2,320.00p 2,320.00p 2,310.00p 2,310.00p 0
19/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
16/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
15/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
14/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
13/10/2020 2,310.00p 2,310.00p 2,310.00p 2,310.00p 0
12/10/2020 2,070.00p 2,310.00p 2,070.00p 2,310.00p 225
09/10/2020 2,070.00p 2,070.00p 2,070.00p 2,070.00p 0
08/10/2020 2,070.00p 2,070.00p 2,070.00p 2,070.00p 0
07/10/2020 2,020.00p 2,120.00p 2,020.00p 2,070.00p 1790
06/10/2020 2,030.00p 2,040.00p 2,020.00p 2,020.00p 1023
05/10/2020 2,150.00p 2,300.00p 2,030.00p 2,030.00p 102
02/10/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
01/10/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
30/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
29/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
28/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
25/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
24/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
23/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
22/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
21/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
18/09/2020 2,150.00p 2,150.00p 2,150.00p 2,150.00p 0
17/09/2020 2,100.00p 2,200.00p 2,100.00p 2,150.00p 44
16/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/09/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
03/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
01/09/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
31/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
28/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
27/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
26/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
25/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
24/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
21/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
20/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
19/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
18/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
17/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
14/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
13/08/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
11/08/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/08/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
07/08/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
06/08/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
05/08/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/08/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
03/08/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
31/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
30/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
29/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
28/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
27/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
24/07/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
23/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
21/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
20/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
17/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
14/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
13/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/07/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 1
09/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
07/07/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
06/07/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
03/07/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
02/07/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
01/07/2020 2,100.00p 2,100.00p 2,000.00p 2,100.00p 5
30/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
29/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
26/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
25/06/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 1
24/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
23/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
22/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
19/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
18/06/2020 2,050.00p 2,100.00p 2,050.00p 2,100.00p 0
17/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
16/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
15/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
12/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
11/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
10/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
09/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
08/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
05/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
04/06/2020 2,100.00p 2,200.00p 2,100.00p 2,100.00p 2
03/06/2020 2,100.00p 2,100.00p 2,100.00p 2,100.00p 0
02/06/2020 2,050.00p 2,200.00p 2,050.00p 2,100.00p 100
29/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
28/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
27/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
26/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
25/05/2020 2,050.00p 2,200.00p 2,050.00p 2,050.00p 5
22/05/2020 2,050.00p 2,200.00p 2,050.00p 2,050.00p 5
21/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
20/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
19/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
18/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
15/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
14/05/2020 2,050.00p 2,050.00p 1,960.00p 2,050.00p 52
13/05/2020 2,050.00p 2,050.00p 2,000.00p 2,050.00p 89
12/05/2020 2,050.00p 2,050.00p 1,975.00p 2,050.00p 200
11/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
08/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
07/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
06/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
05/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
04/05/2020 2,050.00p 2,200.00p 2,050.00p 2,050.00p 2
01/05/2020 2,050.00p 2,050.00p 2,050.00p 2,050.00p 0
30/04/2020 1,950.00p 2,050.00p 1,950.00p 2,050.00p 208
29/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
28/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
22/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
21/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
17/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
16/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
15/04/2020 1,950.00p 2,100.00p 1,950.00p 1,950.00p 75
14/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 850
13/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
10/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
09/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
08/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
07/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
06/04/2020 1,900.00p 2,075.00p 1,900.00p 1,950.00p 397
03/04/2020 1,950.00p 1,950.00p 1,900.00p 1,900.00p 0
02/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
01/04/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
31/03/2020 1,950.00p 1,950.00p 1,800.00p 1,950.00p 250
30/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
27/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
26/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
25/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
24/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
23/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
20/03/2020 1,950.00p 1,950.00p 1,950.00p 1,950.00p 0
19/03/2020 2,050.00p 2,050.00p 1,850.00p 1,950.00p 41
18/03/2020 2,350.00p 2,350.00p 2,000.00p 2,050.00p 300
17/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 500
16/03/2020 2,350.00p 2,350.00p 2,350.00p 2,350.00p 0
13/03/2020 2,350.00p 2,350.00p 2,250.00p 2,350.00p 38

*Close Price adjusted for both dividends and splits