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
01/02/2024 2.50p 2.60p 2.40p 2.44p 91949
31/01/2024 2.50p 2.50p 2.40p 2.50p 21082
30/01/2024 2.50p 2.50p 2.44p 2.50p 40917
29/01/2024 2.60p 2.62p 2.45p 2.60p 372679
26/01/2024 2.85p 2.85p 2.50p 2.50p 353754
25/01/2024 2.90p 2.90p 2.75p 2.85p 54595
24/01/2024 2.90p 3.00p 2.80p 2.90p 285889
23/01/2024 2.90p 3.00p 2.80p 2.90p 14975
22/01/2024 2.90p 2.90p 2.80p 2.80p 8956086
19/01/2024 2.90p 2.90p 2.80p 2.90p 91268
18/01/2024 2.90p 2.90p 2.83p 2.90p 12582
17/01/2024 2.95p 3.00p 2.80p 2.90p 101020
16/01/2024 2.90p 3.10p 2.86p 3.00p 1870406
15/01/2024 2.90p 3.00p 2.80p 2.90p 2583979
12/01/2024 2.75p 3.08p 2.70p 2.90p 3609983
11/01/2024 2.50p 2.90p 2.50p 2.80p 1238566
10/01/2024 2.35p 2.58p 2.20p 2.30p 1033441
09/01/2024 2.35p 2.50p 2.20p 2.30p 136596
08/01/2024 2.35p 2.50p 2.20p 2.35p 13445
05/01/2024 2.35p 2.50p 2.20p 2.35p 238632
04/01/2024 2.35p 2.35p 2.20p 2.35p 32292
03/01/2024 2.45p 2.45p 2.20p 2.34p 232403
02/01/2024 2.45p 2.60p 2.30p 2.45p 5389
29/12/2023 2.45p 2.45p 2.45p 2.45p 0
28/12/2023 2.45p 2.45p 2.45p 2.45p 0
27/12/2023 2.50p 2.50p 2.30p 2.45p 285049
22/12/2023 2.50p 2.50p 2.31p 2.50p 49841
21/12/2023 2.50p 2.50p 2.40p 2.50p 30190
20/12/2023 2.50p 2.50p 2.40p 2.50p 96202
19/12/2023 2.50p 2.60p 2.40p 2.50p 38606
18/12/2023 2.65p 2.70p 2.40p 2.50p 346592
15/12/2023 2.65p 2.65p 2.50p 2.60p 146161
14/12/2023 2.65p 2.70p 2.50p 2.60p 149439
13/12/2023 2.60p 2.70p 2.50p 2.60p 31745
12/12/2023 2.65p 2.70p 2.45p 2.60p 160681
11/12/2023 2.65p 2.80p 2.50p 2.65p 5270591
08/12/2023 2.65p 2.72p 2.50p 2.65p 46399
07/12/2023 2.65p 2.65p 2.50p 2.65p 144791
06/12/2023 2.65p 2.65p 2.57p 2.65p 102035
05/12/2023 2.75p 2.79p 2.65p 2.65p 67600
04/12/2023 2.75p 2.78p 2.70p 2.75p 75410
01/12/2023 2.75p 2.80p 2.70p 2.75p 75258
30/11/2023 2.75p 2.75p 2.70p 2.75p 17071
29/11/2023 2.75p 2.75p 2.70p 2.75p 1070
28/11/2023 2.75p 2.80p 2.75p 2.75p 13438
27/11/2023 2.90p 3.00p 2.70p 2.75p 586689
24/11/2023 3.15p 3.15p 2.80p 2.90p 179542
23/11/2023 3.25p 3.30p 2.85p 3.00p 611493
22/11/2023 3.25p 3.50p 3.03p 3.25p 183380
21/11/2023 3.25p 3.39p 3.00p 3.25p 903446
20/11/2023 2.95p 3.10p 2.80p 2.95p 251119
17/11/2023 2.95p 3.04p 2.81p 2.95p 493718
16/11/2023 2.95p 3.10p 2.80p 2.80p 12624
15/11/2023 2.95p 3.10p 2.80p 2.95p 439204
14/11/2023 2.95p 3.08p 2.86p 2.95p 1498582
13/11/2023 3.00p 3.10p 2.80p 2.95p 167162
10/11/2023 3.00p 3.10p 2.90p 3.00p 1544444
09/11/2023 3.00p 3.10p 2.90p 3.00p 1271810
08/11/2023 2.90p 3.10p 2.80p 3.00p 1113340
07/11/2023 2.80p 3.00p 2.70p 2.80p 1005219
06/11/2023 2.80p 2.88p 2.64p 2.80p 105286
03/11/2023 2.80p 2.90p 2.70p 2.80p 197448
02/11/2023 2.90p 2.90p 2.70p 2.80p 59000
01/11/2023 2.90p 3.00p 2.80p 2.90p 19926
31/10/2023 2.90p 2.90p 2.80p 2.90p 35368
30/10/2023 2.95p 3.00p 2.81p 2.90p 90106
27/10/2023 2.95p 2.95p 2.80p 2.95p 53786
26/10/2023 2.90p 2.95p 2.80p 2.95p 652891
25/10/2023 2.90p 3.00p 2.80p 2.90p 226097
24/10/2023 2.90p 2.93p 2.83p 2.90p 50857
23/10/2023 2.90p 3.00p 2.80p 2.90p 194573
20/10/2023 2.95p 3.10p 2.80p 2.90p 202495
19/10/2023 3.05p 3.20p 2.82p 3.05p 86727
18/10/2023 3.05p 3.20p 2.93p 3.05p 48340
17/10/2023 3.10p 3.20p 2.88p 3.05p 423109
16/10/2023 3.10p 3.17p 3.00p 3.10p 202573
13/10/2023 3.05p 3.20p 3.00p 3.10p 1106872
12/10/2023 2.90p 3.20p 2.80p 3.05p 7093691
11/10/2023 2.95p 3.10p 2.70p 2.90p 301112
10/10/2023 2.60p 3.10p 2.50p 2.80p 2656036
09/10/2023 2.60p 2.90p 2.50p 2.90p 40802
06/10/2023 2.60p 2.80p 2.50p 2.80p 98979
05/10/2023 2.60p 2.70p 2.50p 2.70p 188350
04/10/2023 2.50p 2.70p 2.40p 2.40p 50822
03/10/2023 2.55p 2.70p 2.40p 2.50p 188896
02/10/2023 2.60p 2.62p 2.50p 2.55p 245255
29/09/2023 2.55p 2.64p 2.55p 2.60p 144685
28/09/2023 2.50p 2.70p 2.40p 2.55p 263239
27/09/2023 2.90p 3.00p 2.40p 2.40p 1543695
26/09/2023 3.00p 3.10p 2.80p 2.90p 355763
25/09/2023 3.00p 3.10p 3.00p 3.00p 20189
22/09/2023 3.00p 3.16p 2.80p 3.16p 648519
21/09/2023 3.00p 3.10p 2.90p 2.90p 1169023
20/09/2023 3.00p 3.10p 2.90p 3.00p 1064877
19/09/2023 3.00p 3.10p 2.90p 2.90p 788953
18/09/2023 3.05p 3.10p 2.90p 3.00p 151036
15/09/2023 3.15p 3.27p 3.00p 3.05p 1083355
14/09/2023 3.25p 3.40p 3.00p 3.00p 1475753
13/09/2023 3.25p 3.40p 3.10p 3.25p 1704649
12/09/2023 3.00p 3.30p 2.80p 3.30p 1330622
11/09/2023 2.95p 3.20p 2.80p 2.80p 1322170
08/09/2023 2.95p 3.10p 2.80p 2.95p 639544
07/09/2023 2.80p 3.20p 2.70p 3.10p 3407274
06/09/2023 2.25p 3.00p 2.25p 2.80p 6678552
05/09/2023 2.25p 2.40p 2.10p 2.25p 242098
04/09/2023 2.15p 2.34p 2.00p 2.25p 739892
01/09/2023 2.50p 2.74p 2.00p 2.15p 3332104
31/08/2023 2.05p 2.60p 1.90p 2.50p 7076764
30/08/2023 2.05p 2.20p 1.90p 2.05p 586960
29/08/2023 2.10p 2.20p 1.90p 2.00p 796126
25/08/2023 2.10p 2.10p 2.00p 2.10p 17953
24/08/2023 2.10p 2.20p 2.00p 2.10p 38112
23/08/2023 2.10p 2.20p 1.89p 2.10p 311306
22/08/2023 1.85p 2.20p 1.80p 2.00p 1827707
21/08/2023 2.30p 2.40p 1.80p 1.80p 2564550
18/08/2023 2.40p 2.50p 2.20p 2.30p 979577
17/08/2023 2.50p 2.70p 2.30p 2.40p 2709235
16/08/2023 2.25p 2.90p 2.25p 2.48p 6480611
15/08/2023 2.25p 2.40p 2.10p 2.20p 628135
14/08/2023 2.15p 2.40p 1.96p 2.20p 2640485
11/08/2023 2.05p 2.38p 1.90p 2.15p 1646511
10/08/2023 2.00p 2.39p 1.80p 2.05p 3212998
09/08/2023 1.70p 2.20p 1.60p 2.14p 4092952
08/08/2023 1.85p 1.90p 1.60p 1.61p 1657543
07/08/2023 2.20p 2.30p 1.70p 1.85p 3535571
04/08/2023 1.90p 2.60p 1.80p 2.12p 12829432
03/08/2023 1.28p 2.00p 1.27p 1.90p 16709001
02/08/2023 1.28p 1.30p 1.25p 1.28p 57370
01/08/2023 1.33p 1.40p 1.23p 1.28p 156650
31/07/2023 1.55p 1.60p 1.21p 1.33p 2172397
28/07/2023 1.20p 1.63p 1.14p 1.55p 5284886
27/07/2023 1.05p 1.28p 1.01p 1.10p 628129
26/07/2023 1.03p 1.08p 1.03p 1.05p 350000
25/07/2023 1.03p 1.10p 0.95p 1.03p 637553
24/07/2023 1.03p 1.03p 0.96p 1.03p 351323
21/07/2023 1.03p 1.07p 1.00p 1.03p 23634
20/07/2023 1.05p 1.08p 0.95p 1.03p 245283
19/07/2023 1.05p 1.10p 1.00p 1.05p 21760
18/07/2023 1.05p 1.10p 1.00p 1.05p 40713
17/07/2023 1.05p 1.05p 1.00p 1.05p 20086
14/07/2023 1.05p 1.05p 1.05p 1.05p 0
13/07/2023 1.05p 1.05p 1.00p 1.05p 1709
12/07/2023 1.05p 1.07p 1.05p 1.05p 1781
11/07/2023 1.05p 1.10p 0.98p 1.05p 1081311
10/07/2023 1.05p 1.05p 1.01p 1.05p 98318
07/07/2023 1.05p 1.05p 1.05p 1.05p 0
06/07/2023 1.03p 1.10p 1.00p 1.05p 38020
05/07/2023 1.03p 1.10p 0.99p 1.03p 254287
04/07/2023 1.03p 1.20p 0.90p 1.10p 520522
03/07/2023 1.03p 1.10p 0.95p 1.03p 227826
30/06/2023 1.03p 1.04p 1.03p 1.03p 18743
29/06/2023 1.03p 1.07p 0.97p 1.03p 705299
28/06/2023 1.03p 1.10p 0.95p 1.00p 271584
27/06/2023 1.05p 1.05p 0.98p 1.05p 50000
26/06/2023 1.05p 1.10p 1.03p 1.05p 152006
23/06/2023 1.03p 1.05p 1.00p 1.05p 823819
22/06/2023 1.05p 1.12p 1.00p 1.03p 599658
21/06/2023 1.05p 1.10p 1.00p 1.05p 114514
20/06/2023 1.08p 1.17p 1.00p 1.05p 1088681
19/06/2023 1.13p 1.15p 1.08p 1.08p 193736
16/06/2023 1.13p 1.13p 1.10p 1.13p 1113
15/06/2023 1.13p 1.15p 1.00p 1.13p 322059
14/06/2023 1.18p 1.25p 1.07p 1.13p 851351
13/06/2023 1.18p 1.25p 1.10p 1.18p 10528
12/06/2023 1.18p 1.25p 1.13p 1.18p 115709
09/06/2023 1.30p 1.35p 1.10p 1.25p 883212
08/06/2023 1.23p 1.23p 1.23p 1.23p 15246
07/06/2023 1.23p 1.25p 1.20p 1.23p 344856
06/06/2023 1.23p 1.34p 1.20p 1.23p 409868
05/06/2023 1.23p 1.25p 1.20p 1.23p 13223
02/06/2023 1.23p 1.23p 1.22p 1.23p 0
01/06/2023 1.30p 1.30p 1.20p 1.23p 844928
31/05/2023 1.30p 1.30p 1.20p 1.28p 537995
30/05/2023 1.28p 1.35p 1.20p 1.35p 754284
26/05/2023 1.28p 1.35p 1.20p 1.28p 67999
25/05/2023 1.25p 1.28p 1.20p 1.28p 575782
24/05/2023 1.25p 1.30p 1.20p 1.25p 257622
23/05/2023 1.25p 1.30p 1.20p 1.30p 616739
22/05/2023 1.30p 1.37p 1.25p 1.25p 30193
19/05/2023 1.25p 1.30p 1.20p 1.25p 403847
18/05/2023 1.30p 1.30p 1.20p 1.25p 171138
17/05/2023 1.30p 1.40p 1.23p 1.30p 157600
16/05/2023 1.30p 1.31p 1.22p 1.30p 266004
15/05/2023 1.30p 1.37p 1.30p 1.30p 150000
12/05/2023 1.35p 1.40p 1.30p 1.30p 524028
11/05/2023 1.28p 1.40p 1.28p 1.30p 1437490
10/05/2023 1.30p 1.32p 1.20p 1.26p 720226
09/05/2023 1.18p 1.33p 1.15p 1.30p 4127422
05/05/2023 1.20p 1.21p 1.15p 1.18p 4628754
04/05/2023 1.20p 1.25p 1.15p 1.20p 153831
03/05/2023 1.25p 1.28p 1.15p 1.20p 2387408
02/05/2023 1.35p 1.40p 1.20p 1.28p 2611324
28/04/2023 1.45p 1.50p 1.32p 1.35p 3454424
27/04/2023 1.45p 1.79p 1.40p 1.50p 19033394
26/04/2023 1.18p 1.50p 1.12p 1.41p 25613924
25/04/2023 1.08p 1.15p 1.03p 1.10p 1315390
24/04/2023 1.20p 1.30p 1.02p 1.10p 3502141
21/04/2023 1.20p 1.20p 1.10p 1.20p 525061
20/04/2023 1.10p 1.20p 1.10p 1.20p 3039251
19/04/2023 1.13p 1.20p 1.00p 1.17p 4051852

*Close Price adjusted for both dividends and splits