London Security Plc Historical Data - LSC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
UK
LSE
London Security Plc (LSC)
London Security Plc (LSC) Historical

London Security Plc (LSC)

3,050.00

0.00

(0.00%)

Closed April 28 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	3050	0	0	0	DE
4	0	0	3050	3050	3050	74	3050	DE
12	0	0	3050	3050	3050	60	3050	DE
26	150	5.1724137931	2900	3100	2900	50	3049.36034115	DE
52	-50	-1.61290322581	3100	3100	2250	135	2821.40861275	DE
156	650	27.0833333333	2400	3850	2150	207	2663.29176837	DE
260	1110	57.2164948454	1940	3850	1900	238	2425.29721548	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	3050	0	0.00	3050	3050	3050	0
1714062600	3050	0	0.00	3050	3050	3050	0
1713976200	3050	0	0.00	3050	3050	3050	0
1713889800	3050	0	0.00	3050	3050	3050	0
1713803400	3050	0	0.00	3050	3050	3050	0
1713544200	3050	0	0.00	3050	3050	3050	0
1713457800	3050	0	0.00	3050	3050	3050	0
1713371400	3050	0	0.00	3050	3050	3050	0
1713285000	3050	0	0.00	3050	3050	3050	0
1713198600	3050	0	0.00	3050	3050	3050	255
1712939400	3050	0	0.00	3050	3050	3050	24
1712853000	3050	0	0.00	3050	3050	3050	0
1712766600	3050	0	0.00	3050	3050	3050	0
1712680200	3050	0	0.00	3050	3050	3050	0
1712593800	3050	0	0.00	3050	3050	3050	20
1712334600	3050	0	0.00	3050	3050	3050	0
1712248200	3050	0	0.00	3050	3050	3050	71
1712161800	3050	0	0.00	3050	3050	3050	0
1712075400	3050	0	0.00	3050	3050	3050	2
1711647000	3050	0	0.00	3050	3050	3050	0
1711560600	3050	0	0.00	3050	3050	3050	22
1711474200	3050	0	0.00	3050	3050	3050	0
1711387800	3050	0	0.00	3050	3050	3050	0
1711128600	3050	0	0.00	3050	3050	3050	0
1711042200	3050	0	0.00	3050	3050	3050	0
1710955800	3050	0	0.00	3050	3050	3050	0
1710869400	3050	0	0.00	3050	3050	3050	60
1710783000	3050	0	0.00	3050	3050	3050	100
1710523800	3050	0	0.00	3050	3050	3050	0
1710437400	3050	0	0.00	3050	3050	3050	0
1710351000	3050	0	0.00	3050	3050	3050	108
1710264600	3050	0	0.00	3050	3050	3050	2
1710178200	3050	0	0.00	3050	3050	3050	0
1709919000	3050	0	0.00	3050	3050	3050	0
1709832600	3050	0	0.00	3050	3050	3050	0
1709746200	3050	0	0.00	3050	3050	3050	0
1709659800	3050	0	0.00	3050	3050	3050	0
1709573400	3050	0	0.00	3050	3050	3050	0
1709314200	3050	0	0.00	3050	3050	3050	0
1709227800	3050	0	0.00	3050	3050	3050	0
1709141400	3050	0	0.00	3050	3050	3050	0
1709055000	3050	0	0.00	3050	3050	3050	0
1708968600	3050	0	0.00	3050	3050	3050	0
1708709400	3050	0	0.00	3050	3050	3050	50
1708623000	3050	0	0.00	3050	3050	3050	0
1708536600	3050	0	0.00	3050	3050	3050	0
1708450200	3050	0	0.00	3050	3050	3050	0
1708363800	3050	0	0.00	3050	3050	3050	0
1708104600	3050	0	0.00	3050	3050	3050	0
1708018200	3050	0	0.00	3050	3050	3050	0
1707931800	3050	0	0.00	3050	3050	3050	0
1707845400	3050	0	0.00	3050	3050	3050	0
1707759000	3050	0	0.00	3050	3050	3050	3
1707499800	3050	0	0.00	3050	3050	3050	0
1707413400	3050	0	0.00	3050	3050	3050	0
1707327000	3050	0	0.00	3050	3050	3050	0
1707240600	3050	0	0.00	3050	3050	3050	0
1707154200	3050	0	0.00	3050	3050	3050	0
1706895000	3050	0	0.00	3050	3050	3050	0
1706808600	3050	0	0.00	3050	3050	3050	0
1706722200	3050	0	0.00	3050	3050	3050	0
1706635800	3050	0	0.00	3050	3050	3050	0
1706549400	3050	0	0.00	3050	3050	3050	0

London Security

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions