0.47p+0.03 (+5.56 %)30 Nov 2020, 16:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Location Sciences Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Nov 27, 20200.45p0.48p0.48p0.45p235,737
Nov 26, 20200.45p0.42p0.42p0.45p176,471
Nov 25, 20200.45p0.48p0.42p0.45p370,392
Nov 24, 20200.45p0.50p0.42p0.42p1,508,346
Nov 23, 20200.45p0.49p0.41p0.45p2,825,727
Nov 20, 20200.45p0.49p0.42p0.45p440,210
Nov 19, 20200.45p0.49p0.42p0.45p872,380
Nov 18, 20200.45p0.49p0.42p0.45p810,065
Nov 17, 20200.45p0.49p0.41p0.45p245,916
Nov 16, 20200.45p0.49p0.41p0.45p341,990
Nov 13, 20200.45p0.50p0.41p0.45p75,160
Nov 12, 20200.47p0.49p0.41p0.45p911,476
Nov 11, 20200.47p0.50p0.42p0.47p408,649
Nov 10, 20200.47p0.50p0.42p0.47p367,933
Nov 9, 20200.45p0.50p0.42p0.47p1,247,861
Nov 6, 20200.45p0.50p0.42p0.45p2,810,431
Nov 5, 20200.45p0.46p0.41p0.45p3,065,438
Nov 3, 20200.45p0.41p0.41p0.45p29,880
Nov 2, 20200.45p0.47p0.41p0.45p417,647
Oct 30, 20200.45p0.47p0.40p0.45p1,107,046
Oct 29, 20200.45p0.43p0.40p0.45p1,033,995
Oct 28, 20200.46p0.43p0.40p0.45p393,181
Oct 27, 20200.46p0.43p0.41p0.46p405,663
Oct 26, 20200.48p0.47p0.41p0.46p6,892,216
Oct 23, 20200.48p0.47p0.47p0.48p417,273
Oct 22, 20200.48p0.47p0.41p0.48p25,698
Oct 21, 20200.48p0.49p0.42p0.48p2,062,694
Oct 20, 20200.48p0.42p0.42p0.48p987,093
Oct 19, 20200.46p0.49p0.41p0.48p4,048,913
Oct 16, 20200.50p0.47p0.45p0.46p1,230,581
Oct 15, 20200.50p0.51p0.45p0.50p204,146
Oct 14, 20200.50p0.52p0.47p0.50p1,287,515
Oct 13, 20200.50p0.47p0.47p0.50p453,209
Oct 12, 20200.50p0.53p0.47p0.50p305,115
Oct 9, 20200.47p0.53p0.47p0.50p1,925,892
Oct 8, 20200.52p0.52p0.44p0.47p2,861,252
Oct 7, 20200.52p0.52p0.48p0.52p2,665,726
Oct 6, 20200.53p0.52p0.50p0.52p1,508,465
Oct 5, 20200.53p0.52p0.50p0.53p386,140
Oct 2, 20200.55p0.54p0.47p0.53p2,433,661
Oct 1, 20200.56p0.57p0.53p0.55p320,108
Sep 30, 20200.56p0.57p0.53p0.56p3,948,311
Sep 29, 20200.55p0.59p0.51p0.56p6,331,563
Sep 28, 20200.49p0.59p0.50p0.55p19,075,554
Sep 25, 20200.42p0.55p0.40p0.49p5,231,952
Sep 24, 20200.47p0.50p0.40p0.42p7,041,075
Sep 23, 20200.50p0.50p0.45p0.47p2,837,584
Sep 22, 20200.55p0.50p0.47p0.50p1,208,904
Sep 21, 20200.55p0.55p0.50p0.55p1,048,029
Sep 18, 20200.55p0.56p0.50p0.55p611,863
Showing 1 to 50 of 250