UK markets closed

Location Sciences Group PLC (LSAI.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
0.4750-0.0250 (-5.00%)
At close: 4:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Apr 20210.49950.52250.44000.47500.47501,128,806
13 Apr 20210.50000.52300.42500.50000.50001,585,896
12 Apr 20210.50000.54800.44000.50000.5000971,498
09 Apr 20210.50000.54800.45100.50000.50002,447,843
08 Apr 20210.42500.55000.40000.50000.500012,830,169
07 Apr 20210.42500.45000.40500.42500.42501,536,786
06 Apr 20210.42500.45000.40000.42500.42503,928,833
01 Apr 20210.41500.45000.40000.42500.42505,630,466
31 Mar 20210.41500.40600.40000.41500.41501,637,006
30 Mar 20210.41500.40700.38000.41500.41501,860,763
29 Mar 20210.41000.43000.38000.41500.41509,068,750
26 Mar 20210.41000.42000.40000.41000.41002,049,847
25 Mar 20210.42500.44900.40000.41000.41002,254,219
24 Mar 20210.42500.44500.41500.42500.42501,549,928
23 Mar 20210.42500.45000.41200.42500.42502,864,212
22 Mar 20210.45000.45000.41000.42500.42502,328,409
19 Mar 20210.42500.45000.40100.42500.42501,655,075
18 Mar 20210.42500.47000.37500.42500.42505,729,529
17 Mar 20210.47500.49500.45000.47500.47502,261,259
16 Mar 20210.47500.50000.45000.50000.50002,429,143
15 Mar 20210.47500.50000.40000.47500.47504,730,902
12 Mar 20210.47500.47500.45000.47500.47501,910,967
11 Mar 20210.47500.47500.40000.47500.47501,061,028
10 Mar 20210.47500.47500.45000.47500.4750565,143
09 Mar 20210.47500.46500.42000.47500.47501,164,161
08 Mar 20210.47500.50000.44000.47500.47502,226,101
05 Mar 20210.47500.49900.45100.49900.49902,373,638
04 Mar 20210.47500.49200.42000.47500.47502,390,244
03 Mar 20210.52500.50000.45000.47500.47501,846,143
02 Mar 20210.52500.53900.45000.49800.49804,803,967
01 Mar 20210.52500.54400.50000.50000.50003,678,029
26 Feb 20210.52500.54400.50000.52500.52501,685,838
25 Feb 20210.52500.54900.47000.51000.51007,140,656
24 Feb 20210.52500.54900.46000.54600.54609,823,593
23 Feb 20210.43500.63900.41000.52000.520043,582,786
22 Feb 20210.47500.47700.41000.43500.43509,684,831
19 Feb 20210.52500.54900.44600.46000.460010,700,347
18 Feb 20210.52500.55000.49000.52500.52503,091,775
17 Feb 20210.50000.54900.48000.52500.52505,626,921
16 Feb 20210.43500.54800.41300.50000.50008,557,274
15 Feb 20210.52500.54500.40000.43500.435017,414,662
12 Feb 20210.52500.59800.50000.52500.525010,615,059
11 Feb 20210.52500.60000.37300.55200.552077,276,435
10 Feb 20210.67500.74800.65000.67500.67504,104,134
09 Feb 20210.72500.79000.65000.67500.67503,182,645
08 Feb 20210.70000.75200.67200.75200.75202,907,326
05 Feb 20210.75000.79000.67200.69000.69009,400,689
04 Feb 20210.77500.80000.70000.75000.75006,495,572
03 Feb 20210.92500.95000.75100.77000.770012,809,281
02 Feb 20210.90000.96000.85100.91000.910024,729,162
01 Feb 20210.80500.95000.78600.95000.950026,281,722
29 Jan 20210.67000.81000.70300.79000.790011,062,656
28 Jan 20210.60500.72000.57400.72000.720011,534,303
27 Jan 20210.60500.66000.57500.60500.60507,597,011
26 Jan 20210.55000.64800.52700.60000.600010,824,318
25 Jan 20210.54000.57700.51300.55000.55003,635,641
22 Jan 20210.54000.61900.50000.54000.540012,471,307
21 Jan 20210.56500.70000.53500.55000.550040,460,967
20 Jan 20210.41500.58500.41200.56500.565027,113,447
19 Jan 20210.41000.43100.38500.41500.41509,870,449
18 Jan 20210.38500.45000.37000.41000.410014,480,302
15 Jan 20210.38000.40000.36100.38500.38503,739,556
14 Jan 20210.37500.40000.35000.38000.38003,896,656
13 Jan 20210.39500.41500.35000.37500.37507,541,723
12 Jan 20210.34000.40000.33800.39500.395011,558,399
11 Jan 20210.37500.37000.30100.34000.34006,066,652
08 Jan 20210.37500.37000.35000.37500.37501,591,895
07 Jan 20210.37500.38000.33000.37500.37501,914,015
06 Jan 20210.37500.40800.35000.37500.37505,880,278
05 Jan 20210.37500.39900.35600.37500.37502,355,637
04 Jan 20210.37500.40000.35000.37500.37507,421,235
31 Dec 20200.37500.38300.35000.37500.37501,567,469
30 Dec 20200.37500.38300.35000.37500.37506,725,405
29 Dec 20200.37500.36500.35000.37500.37501,164,067
24 Dec 20200.37500.36500.35000.37500.37502,356,326
23 Dec 20200.37500.38100.35000.37500.37501,053,474
22 Dec 20200.37500.38500.35000.37500.37505,555,451
21 Dec 20200.39000.46500.35000.37500.37507,033,524
18 Dec 20200.43500.46500.35200.39000.390024,124,752
17 Dec 20200.37500.45000.38000.43500.435014,641,407
16 Dec 20200.32500.40000.29200.35000.350026,959,667
15 Dec 20200.32500.34000.28000.32500.32505,911,798
14 Dec 20200.30000.41000.30100.32500.325014,366,168
11 Dec 20200.45000.46400.30000.35000.350029,013,816
10 Dec 20200.45000.46400.40100.45000.45002,478,631
09 Dec 20200.45000.45000.40500.45000.4500654,553
08 Dec 20200.45000.46700.40000.45000.4500630,920
07 Dec 20200.45000.47200.40000.45000.45001,608,237
04 Dec 20200.45000.46700.40200.45000.4500581,670
03 Dec 20200.47500.47200.40300.45000.45001,274,893
02 Dec 20200.47500.50000.45100.47500.47501,236,796
01 Dec 20200.47500.49000.45500.47500.47502,915,346
30 Nov 20200.42500.53900.42500.47500.475015,523,312
27 Nov 20200.45000.48500.48300.45000.4500235,737
26 Nov 20200.45000.42500.42500.45000.4500176,471
25 Nov 20200.45000.48500.42000.45000.4500370,392
24 Nov 20200.45000.49800.41800.42000.42001,508,346
23 Nov 20200.45000.49000.41000.45000.45002,825,727
20 Nov 20200.45000.49500.41700.45000.4500440,210
19 Nov 20200.45000.49500.41600.45000.4500872,380
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...