Light Science Technologies Holdings (LST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Light Science Technologies Holdings

Date Open High Low Close* Volume
12/12/2022 3.25p 3.25p 3.13p 3.25p 0
09/12/2022 3.25p 3.47p 3.11p 3.25p 10803
08/12/2022 3.25p 3.33p 3.25p 3.25p 17956
07/12/2022 3.25p 3.50p 3.25p 3.25p 11625
06/12/2022 3.25p 3.25p 3.08p 3.25p 87621
05/12/2022 4.00p 4.00p 3.00p 3.25p 569942
02/12/2022 3.25p 4.50p 3.25p 4.00p 391038
01/12/2022 4.75p 4.80p 4.07p 4.25p 379368
30/11/2022 4.75p 4.75p 4.55p 4.75p 15785
29/11/2022 5.25p 5.30p 4.50p 4.75p 188722
28/11/2022 5.00p 5.50p 5.00p 5.25p 176115
25/11/2022 5.00p 5.50p 4.50p 5.00p 89867
24/11/2022 5.75p 5.75p 4.12p 5.50p 562803
23/11/2022 5.75p 6.00p 5.50p 5.75p 20417
22/11/2022 5.75p 5.75p 5.50p 5.75p 30000
21/11/2022 5.75p 6.00p 5.50p 5.75p 59520
18/11/2022 5.65p 5.89p 4.99p 5.75p 454809
17/11/2022 5.65p 5.80p 5.51p 5.65p 2267
16/11/2022 5.65p 5.70p 5.65p 5.65p 0
15/11/2022 5.65p 5.69p 5.65p 5.65p 10000
14/11/2022 5.65p 5.70p 5.65p 5.65p 0
11/11/2022 5.65p 5.69p 5.52p 5.65p 39763
10/11/2022 5.65p 5.65p 5.52p 5.65p 4689
09/11/2022 6.15p 6.30p 5.52p 5.65p 125030
08/11/2022 6.15p 6.15p 6.02p 6.15p 5205
07/11/2022 6.15p 6.15p 6.02p 6.15p 10524
04/11/2022 6.15p 6.15p 6.02p 6.15p 5719
03/11/2022 6.15p 6.15p 6.00p 6.15p 350
02/11/2022 6.15p 6.15p 6.02p 6.15p 3330
01/11/2022 6.15p 6.19p 6.00p 6.15p 163000
31/10/2022 6.35p 6.35p 6.15p 6.15p 10052
28/10/2022 6.35p 6.49p 6.20p 6.35p 33145
27/10/2022 6.35p 6.50p 6.21p 6.35p 8670
26/10/2022 6.25p 6.50p 6.20p 6.35p 380053
25/10/2022 6.25p 6.25p 6.01p 6.25p 5142
24/10/2022 6.25p 6.25p 6.00p 6.25p 2849
21/10/2022 6.25p 6.25p 6.00p 6.25p 262878
20/10/2022 6.60p 6.60p 5.85p 6.25p 58000
19/10/2022 6.60p 6.60p 6.20p 6.60p 21442
18/10/2022 6.60p 6.60p 6.44p 6.60p 100
17/10/2022 6.75p 6.75p 6.21p 6.60p 79547
14/10/2022 6.75p 6.75p 6.65p 6.75p 5000
13/10/2022 6.75p 6.75p 6.65p 6.75p 751
12/10/2022 6.75p 7.00p 6.51p 6.75p 21131
11/10/2022 6.75p 6.75p 6.75p 6.75p 0
10/10/2022 6.75p 6.75p 6.51p 6.75p 20373
07/10/2022 6.75p 6.75p 6.55p 6.75p 18537
06/10/2022 6.75p 6.80p 6.75p 6.75p 5938
05/10/2022 6.75p 6.75p 6.75p 6.75p 0
04/10/2022 6.75p 6.80p 6.55p 6.75p 18200
03/10/2022 6.75p 6.85p 6.75p 6.75p 21897
30/09/2022 6.75p 7.00p 6.75p 6.75p 25414
29/09/2022 7.25p 7.40p 6.51p 7.18p 258578
28/09/2022 6.50p 7.00p 6.50p 6.75p 11744
27/09/2022 6.50p 6.55p 6.50p 6.50p 6591
26/09/2022 6.50p 6.95p 6.50p 6.50p 13760
23/09/2022 7.65p 7.65p 6.50p 6.50p 121810
22/09/2022 7.65p 8.00p 7.30p 7.65p 6016
21/09/2022 7.65p 7.70p 7.30p 7.65p 25541
20/09/2022 6.75p 8.00p 6.75p 7.65p 417879
19/09/2022 6.50p 7.00p 6.31p 6.75p 209359
16/09/2022 6.50p 7.00p 6.31p 6.75p 209359
15/09/2022 6.25p 6.50p 6.00p 6.00p 11488
14/09/2022 6.25p 6.50p 6.05p 6.25p 24146
13/09/2022 6.25p 6.50p 6.06p 6.25p 25002
12/09/2022 6.25p 6.40p 6.25p 6.25p 25523
09/09/2022 6.25p 6.37p 6.15p 6.25p 133579
08/09/2022 6.25p 6.25p 6.00p 6.25p 45291
07/09/2022 6.25p 6.25p 6.15p 6.25p 387
06/09/2022 6.25p 6.25p 6.00p 6.25p 2000
05/09/2022 6.25p 6.25p 6.05p 6.25p 18320
02/09/2022 6.25p 6.25p 6.17p 6.25p 16207
01/09/2022 6.25p 6.25p 6.00p 6.25p 7759
31/08/2022 6.25p 6.50p 6.25p 6.25p 16
30/08/2022 6.25p 6.28p 6.24p 6.25p 30647
29/08/2022 6.25p 6.25p 6.25p 6.25p 0
26/08/2022 6.25p 6.25p 6.25p 6.25p 0
25/08/2022 6.25p 6.50p 6.12p 6.25p 172567
24/08/2022 6.25p 6.39p 6.12p 6.25p 35503
23/08/2022 6.25p 6.50p 6.10p 6.25p 233072
22/08/2022 6.50p 6.50p 6.01p 6.25p 21398
19/08/2022 6.50p 6.50p 6.00p 6.50p 134298
18/08/2022 6.50p 6.70p 6.00p 6.50p 122768
17/08/2022 6.25p 7.00p 6.00p 6.25p 217453
16/08/2022 6.25p 6.49p 6.15p 6.20p 149282
15/08/2022 6.75p 6.75p 6.10p 6.50p 202479
12/08/2022 7.00p 7.00p 6.50p 6.75p 93741
11/08/2022 7.75p 7.75p 7.00p 7.00p 47645
10/08/2022 7.75p 7.75p 7.51p 7.75p 23874
09/08/2022 7.75p 7.75p 7.50p 7.75p 459307
08/08/2022 7.75p 7.75p 7.50p 7.75p 33841
05/08/2022 7.50p 8.00p 7.50p 7.75p 20483
04/08/2022 7.75p 9.00p 7.69p 8.25p 10269
03/08/2022 7.75p 8.00p 7.69p 7.75p 207
02/08/2022 7.75p 7.75p 7.54p 7.75p 10238
01/08/2022 7.50p 7.75p 7.50p 7.75p 149
29/07/2022 7.75p 7.75p 7.75p 7.75p 0
28/07/2022 7.75p 7.75p 7.50p 7.75p 6104
27/07/2022 7.75p 7.75p 7.75p 7.75p 0
26/07/2022 7.75p 7.75p 7.75p 7.75p 9523
25/07/2022 7.75p 8.00p 7.51p 7.75p 20121
22/07/2022 7.75p 7.81p 7.50p 7.75p 44896
21/07/2022 7.75p 7.75p 7.75p 7.75p 0
20/07/2022 7.75p 8.00p 7.50p 7.75p 21639
19/07/2022 7.75p 7.75p 7.55p 7.75p 545
18/07/2022 7.75p 7.99p 7.50p 7.75p 73821
15/07/2022 7.75p 7.75p 7.65p 7.75p 7000
14/07/2022 7.75p 7.75p 7.75p 7.75p 0
13/07/2022 7.75p 7.75p 7.51p 7.75p 59608
12/07/2022 7.75p 7.90p 7.75p 7.75p 1265
11/07/2022 7.75p 7.75p 7.75p 7.75p 0
08/07/2022 7.50p 7.95p 7.50p 7.75p 63363
07/07/2022 7.50p 7.99p 7.50p 7.50p 150501
06/07/2022 7.50p 8.00p 7.30p 7.70p 25693
05/07/2022 8.50p 8.50p 7.00p 7.50p 128938
04/07/2022 8.50p 9.00p 8.50p 8.50p 12
01/07/2022 8.50p 9.00p 7.80p 8.50p 24849
30/06/2022 8.50p 8.50p 8.50p 8.50p 0
29/06/2022 8.50p 8.50p 8.11p 8.50p 59734
28/06/2022 8.50p 8.70p 8.02p 8.50p 29104
27/06/2022 8.50p 8.74p 8.40p 8.50p 229779
24/06/2022 8.50p 8.50p 8.50p 8.50p 0
23/06/2022 8.50p 8.50p 8.40p 8.50p 2000
22/06/2022 8.50p 8.50p 8.50p 8.50p 0
21/06/2022 8.65p 9.15p 8.10p 8.50p 284238
20/06/2022 8.65p 8.65p 8.00p 8.65p 18141
17/06/2022 9.00p 9.30p 8.52p 8.90p 115050
16/06/2022 9.25p 9.50p 8.72p 9.00p 49499
15/06/2022 9.25p 9.25p 8.70p 9.25p 67180
14/06/2022 9.25p 9.49p 8.69p 9.25p 241257
13/06/2022 9.75p 10.00p 8.50p 9.00p 503941
10/06/2022 9.25p 9.75p 7.00p 9.75p 2004817
09/06/2022 11.75p 11.90p 11.55p 11.75p 8299
08/06/2022 12.00p 12.00p 11.50p 11.75p 11535
07/06/2022 12.00p 12.00p 11.60p 12.00p 17353
06/06/2022 12.00p 12.38p 11.68p 12.00p 30759
03/06/2022 12.00p 12.38p 11.50p 12.00p 53966
02/06/2022 12.00p 12.38p 11.50p 12.00p 53966
01/06/2022 12.00p 12.38p 11.50p 12.00p 53966
31/05/2022 12.00p 12.00p 12.00p 12.00p 0
30/05/2022 12.00p 12.40p 11.68p 12.00p 17454
27/05/2022 12.00p 12.00p 11.50p 12.00p 385
26/05/2022 12.00p 12.38p 11.68p 12.00p 20673
25/05/2022 12.00p 12.00p 11.75p 12.00p 23819
24/05/2022 12.00p 12.01p 11.79p 12.00p 1701065
23/05/2022 12.00p 12.20p 12.00p 12.00p 8000
20/05/2022 12.00p 12.20p 11.75p 12.00p 21316
19/05/2022 12.00p 12.50p 12.00p 12.00p 4483
18/05/2022 12.00p 12.00p 11.70p 12.00p 15115
17/05/2022 11.75p 12.00p 11.75p 12.00p 8402
16/05/2022 11.75p 12.00p 11.62p 11.75p 67461
13/05/2022 12.50p 12.50p 11.68p 11.75p 116559
12/05/2022 13.00p 13.00p 12.11p 12.50p 77881
11/05/2022 13.00p 13.25p 12.70p 12.70p 30351
10/05/2022 13.00p 13.00p 12.70p 12.70p 3034
09/05/2022 13.00p 13.00p 12.70p 12.70p 38656
06/05/2022 14.00p 14.10p 12.70p 12.70p 101812
05/05/2022 14.00p 14.15p 13.77p 14.00p 174194
04/05/2022 14.00p 14.10p 13.80p 14.00p 57088
03/05/2022 14.00p 14.20p 13.75p 14.00p 41037
02/05/2022 13.75p 14.00p 13.75p 14.00p 20000
29/04/2022 13.75p 14.00p 13.75p 14.00p 20000
28/04/2022 13.75p 14.50p 13.20p 13.75p 62995
27/04/2022 13.25p 13.49p 13.06p 13.25p 72277
26/04/2022 13.25p 13.85p 12.63p 13.25p 77582
25/04/2022 13.75p 14.20p 13.25p 13.50p 134262
22/04/2022 12.50p 14.50p 12.50p 13.75p 226974
21/04/2022 12.50p 12.74p 12.31p 12.50p 119577
20/04/2022 10.50p 12.80p 10.50p 12.50p 494551
19/04/2022 10.50p 10.90p 10.05p 10.50p 49985
18/04/2022 10.25p 10.70p 10.15p 10.50p 154735
15/04/2022 10.25p 10.70p 10.15p 10.50p 154735
14/04/2022 10.25p 10.70p 10.15p 10.50p 154735
13/04/2022 11.25p 11.50p 10.00p 10.25p 243817
12/04/2022 11.25p 11.30p 11.00p 11.25p 35066
11/04/2022 11.50p 11.50p 11.00p 11.25p 38357
08/04/2022 11.50p 11.70p 11.00p 11.50p 17264
07/04/2022 11.25p 11.50p 11.01p 11.50p 14194
06/04/2022 11.50p 11.50p 11.00p 11.25p 79094
05/04/2022 11.75p 12.00p 11.00p 11.50p 27352
04/04/2022 11.75p 11.75p 11.55p 11.75p 19685
01/04/2022 11.25p 12.00p 11.00p 11.75p 132141
31/03/2022 11.50p 11.70p 11.10p 11.25p 60046
30/03/2022 11.50p 11.75p 11.12p 11.50p 37072
29/03/2022 12.25p 12.50p 11.10p 11.50p 62778
28/03/2022 12.25p 12.25p 12.00p 12.25p 57023
25/03/2022 12.25p 12.25p 12.00p 12.25p 7901
24/03/2022 12.25p 12.25p 12.25p 12.25p 0
23/03/2022 12.25p 12.25p 12.00p 12.25p 44506
22/03/2022 12.75p 13.00p 12.00p 12.25p 64187
21/03/2022 12.75p 12.75p 12.75p 12.75p 0
18/03/2022 12.75p 13.14p 12.15p 12.75p 13188
17/03/2022 12.75p 12.90p 12.75p 12.75p 3876
16/03/2022 13.00p 13.50p 12.65p 12.75p 111022
15/03/2022 12.75p 13.50p 12.15p 13.00p 133511
14/03/2022 13.00p 13.50p 12.00p 12.75p 173788
11/03/2022 13.00p 13.09p 12.90p 13.00p 67441
10/03/2022 13.00p 13.09p 12.50p 13.00p 8957
09/03/2022 12.50p 13.20p 12.50p 13.00p 82694
08/03/2022 12.50p 12.74p 12.00p 12.50p 64404

*Close Price adjusted for both dividends and splits