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
17/05/2024 2.80p 2.80p 2.60p 2.70p 841610
16/05/2024 2.85p 2.92p 2.70p 2.80p 3290516
15/05/2024 2.90p 2.98p 2.70p 2.80p 1328987
14/05/2024 2.90p 3.00p 2.80p 2.90p 390487
13/05/2024 3.05p 3.20p 2.78p 2.78p 1011850
10/05/2024 3.15p 3.40p 2.90p 3.05p 1854458
09/05/2024 2.75p 3.29p 2.75p 3.20p 6409981
08/05/2024 2.55p 3.00p 2.40p 2.70p 1770815
07/05/2024 2.45p 2.60p 2.37p 2.45p 47665
03/05/2024 2.45p 2.50p 2.45p 2.45p 0
02/05/2024 2.45p 2.60p 2.37p 2.45p 202260
01/05/2024 2.30p 2.60p 2.20p 2.45p 1506322
30/04/2024 2.60p 2.80p 2.21p 2.30p 1111573
29/04/2024 2.60p 2.80p 2.30p 2.50p 377079
26/04/2024 2.50p 2.70p 2.30p 2.60p 36972
25/04/2024 2.65p 2.68p 2.30p 2.50p 472036
24/04/2024 2.65p 2.65p 2.50p 2.65p 25839
23/04/2024 2.65p 2.65p 2.45p 2.65p 11912
22/04/2024 2.70p 2.80p 2.50p 2.65p 1042971
19/04/2024 2.70p 2.77p 2.55p 2.70p 37036
18/04/2024 2.70p 2.80p 2.60p 2.70p 25135
17/04/2024 2.70p 2.70p 2.63p 2.70p 3202
16/04/2024 2.70p 2.77p 2.70p 2.70p 976
15/04/2024 2.55p 2.77p 2.35p 2.70p 1220350
12/04/2024 2.50p 2.55p 2.30p 2.55p 209684
11/04/2024 2.50p 2.50p 2.30p 2.50p 645
10/04/2024 2.50p 2.70p 2.30p 2.50p 11513
09/04/2024 2.50p 2.70p 2.26p 2.50p 143587
08/04/2024 2.50p 2.57p 2.50p 2.50p 73151
05/04/2024 2.60p 2.70p 2.30p 2.50p 80648
04/04/2024 2.60p 2.75p 2.40p 2.55p 11015
03/04/2024 2.65p 2.80p 2.40p 2.55p 385208
02/04/2024 2.65p 2.86p 2.50p 2.86p 154125
28/03/2024 2.70p 2.70p 2.50p 2.60p 687195
27/03/2024 2.75p 3.00p 2.60p 2.70p 162954
26/03/2024 2.85p 2.96p 2.60p 2.96p 203050
25/03/2024 2.90p 3.00p 2.70p 2.85p 103626
22/03/2024 2.90p 3.04p 2.74p 2.90p 389052
21/03/2024 2.85p 3.00p 2.66p 2.85p 1025458
20/03/2024 2.85p 2.85p 2.85p 2.70p 130327
19/03/2024 2.85p 2.90p 2.75p 2.85p 143426
18/03/2024 2.85p 3.00p 2.81p 2.85p 562898
15/03/2024 2.85p 2.88p 2.81p 2.85p 40803
14/03/2024 2.80p 3.00p 2.70p 2.85p 1251697
13/03/2024 2.75p 2.83p 2.70p 2.80p 594231
12/03/2024 2.75p 2.78p 2.70p 2.75p 601910
11/03/2024 2.60p 2.80p 2.56p 2.78p 1605026
08/03/2024 2.65p 2.70p 2.50p 2.70p 2618232
07/03/2024 2.40p 2.77p 2.30p 2.70p 1317748
06/03/2024 2.40p 2.50p 2.34p 2.40p 1340473
05/03/2024 2.40p 2.44p 2.30p 2.40p 467805
04/03/2024 2.34p 2.43p 2.30p 2.40p 727741
01/03/2024 2.35p 2.50p 2.30p 2.34p 690575
29/02/2024 2.35p 2.39p 2.32p 2.35p 7445
28/02/2024 2.40p 2.41p 2.30p 2.35p 38211
27/02/2024 2.45p 2.50p 2.41p 2.45p 166109
26/02/2024 2.45p 2.50p 2.42p 2.45p 202457
23/02/2024 2.50p 2.50p 2.30p 2.45p 10756
22/02/2024 2.55p 2.60p 2.50p 2.50p 443408
21/02/2024 2.55p 2.56p 2.51p 2.55p 316516
20/02/2024 2.60p 2.60p 2.50p 2.60p 229067
19/02/2024 2.45p 2.73p 2.45p 2.60p 1951855
16/02/2024 2.40p 2.60p 2.40p 2.45p 642691
15/02/2024 2.45p 2.60p 2.36p 2.36p 516599
14/02/2024 2.40p 2.50p 2.33p 2.50p 75751
13/02/2024 2.35p 2.40p 2.30p 2.40p 500040
12/02/2024 2.40p 2.40p 2.30p 2.35p 84041
09/02/2024 2.45p 2.45p 2.30p 2.40p 344962
08/02/2024 2.45p 2.60p 2.30p 2.40p 474275
07/02/2024 2.45p 2.58p 2.37p 2.45p 105583
06/02/2024 2.45p 2.66p 2.30p 2.45p 308937
05/02/2024 2.45p 2.45p 2.32p 2.45p 12224
02/02/2024 2.40p 2.50p 2.40p 2.45p 101952
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

*Close Price adjusted for both dividends and splits