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
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
07/03/2022 12.75p 13.00p 12.00p 12.50p 34313
04/03/2022 13.00p 13.19p 12.50p 12.75p 18107
03/03/2022 13.25p 13.50p 13.00p 13.00p 19499
02/03/2022 13.50p 13.88p 13.02p 13.25p 72376
01/03/2022 13.50p 13.50p 13.07p 13.50p 20810
28/02/2022 13.25p 13.50p 13.01p 13.50p 105757
25/02/2022 14.00p 14.00p 13.00p 13.25p 214774
24/02/2022 14.00p 14.50p 13.50p 14.00p 4625
23/02/2022 14.25p 14.37p 14.00p 14.25p 29497
22/02/2022 14.25p 14.39p 14.00p 14.25p 68386
21/02/2022 15.00p 15.06p 14.00p 14.25p 138663
18/02/2022 15.25p 15.50p 14.50p 15.00p 17331
17/02/2022 15.25p 15.25p 14.65p 15.25p 21254
16/02/2022 15.25p 15.41p 14.51p 15.25p 47525
15/02/2022 15.00p 16.00p 14.50p 15.25p 86277
14/02/2022 15.00p 15.25p 14.60p 15.00p 50491
11/02/2022 15.00p 15.25p 14.75p 15.00p 59710
10/02/2022 15.00p 15.25p 14.72p 15.00p 4400
09/02/2022 15.00p 15.35p 14.72p 15.00p 182156
08/02/2022 15.00p 15.00p 14.81p 15.00p 3000
07/02/2022 15.00p 15.40p 14.79p 15.00p 38179
04/02/2022 15.00p 15.40p 14.79p 15.00p 64983
03/02/2022 15.00p 15.10p 14.76p 15.00p 21128
02/02/2022 15.00p 15.30p 14.66p 15.00p 87891
01/02/2022 16.25p 16.25p 14.65p 15.00p 93906
31/01/2022 16.25p 16.25p 15.57p 16.25p 13508
28/01/2022 16.25p 16.25p 15.55p 16.25p 41549
27/01/2022 15.75p 17.00p 15.53p 16.25p 20821
26/01/2022 15.75p 15.89p 15.60p 15.75p 50751
25/01/2022 16.50p 16.50p 15.05p 15.75p 1034666
24/01/2022 17.00p 17.50p 16.00p 16.50p 260295
21/01/2022 17.00p 17.30p 16.66p 17.00p 61955
20/01/2022 17.50p 17.50p 16.77p 17.00p 195888
19/01/2022 17.50p 17.78p 17.10p 17.50p 44564
18/01/2022 18.00p 18.10p 17.31p 17.50p 60067
17/01/2022 18.75p 18.75p 17.25p 18.00p 291340
14/01/2022 18.25p 19.00p 18.13p 18.75p 69826
13/01/2022 19.75p 20.35p 18.25p 18.25p 330797
12/01/2022 19.00p 20.35p 18.89p 19.75p 348959
10/01/2022 18.50p 19.00p 18.31p 19.00p 87700
07/01/2022 18.50p 18.97p 18.25p 18.50p 41717
06/01/2022 17.00p 18.90p 17.00p 18.50p 251692
05/01/2022 17.00p 17.50p 16.50p 17.00p 159943
04/01/2022 17.50p 17.60p 16.50p 17.00p 248565
03/01/2022 17.50p 17.72p 17.50p 17.50p 51107
31/12/2021 17.50p 17.72p 17.50p 17.50p 51107
30/12/2021 18.25p 18.25p 17.37p 17.50p 533727
29/12/2021 19.00p 19.00p 17.75p 18.25p 552180
28/12/2021 18.50p 18.68p 18.03p 18.50p 64717
27/12/2021 18.50p 18.68p 18.03p 18.50p 64717
24/12/2021 18.50p 18.68p 18.03p 18.50p 64717
23/12/2021 18.50p 18.70p 18.17p 18.50p 44705
22/12/2021 18.50p 18.80p 18.13p 18.50p 130352
21/12/2021 18.50p 18.88p 18.10p 18.50p 33378
20/12/2021 18.50p 18.98p 18.03p 18.50p 21844
17/12/2021 19.00p 19.00p 18.01p 18.40p 172684
16/12/2021 19.25p 19.50p 18.68p 19.00p 132166
15/12/2021 19.00p 19.90p 18.75p 19.25p 118214
14/12/2021 20.25p 20.25p 19.00p 19.00p 218923
13/12/2021 20.25p 20.25p 20.00p 20.25p 21589
10/12/2021 20.75p 20.75p 20.00p 20.25p 115602
09/12/2021 22.00p 22.00p 20.75p 20.75p 164150
08/12/2021 22.50p 23.00p 21.50p 22.00p 606262
07/12/2021 21.25p 23.20p 21.10p 22.50p 439763
06/12/2021 21.25p 21.90p 20.81p 21.25p 82567
03/12/2021 20.50p 22.00p 20.30p 21.25p 193072
02/12/2021 23.00p 23.55p 20.15p 20.50p 387929
01/12/2021 22.00p 23.00p 21.55p 23.00p 127172
30/11/2021 19.50p 23.00p 19.50p 22.00p 377009
29/11/2021 17.50p 20.00p 17.30p 19.50p 236096
26/11/2021 18.50p 19.10p 17.50p 17.50p 361187
25/11/2021 19.25p 19.25p 19.07p 19.25p 64078
24/11/2021 19.50p 20.00p 19.02p 19.25p 152086
23/11/2021 21.50p 21.70p 18.00p 19.25p 727702
22/11/2021 22.50p 23.00p 21.00p 21.50p 249259
19/11/2021 24.00p 24.10p 21.65p 22.50p 394163
18/11/2021 24.00p 24.15p 23.40p 24.00p 126351
17/11/2021 24.00p 25.00p 23.40p 24.00p 165843
16/11/2021 24.00p 24.45p 23.75p 24.00p 149263
15/11/2021 24.00p 24.40p 23.65p 24.40p 149116
12/11/2021 25.00p 25.00p 23.00p 24.00p 276714
11/11/2021 25.00p 25.20p 24.58p 25.00p 94884
10/11/2021 25.00p 26.00p 24.00p 25.00p 441028
09/11/2021 26.00p 26.00p 24.60p 25.00p 295183
08/11/2021 23.50p 27.00p 21.00p 26.00p 1674788
05/11/2021 23.00p 23.70p 20.00p 22.00p 1730122
04/11/2021 27.00p 28.10p 22.35p 23.00p 1075504
03/11/2021 26.00p 31.00p 21.00p 27.60p 2905928
02/11/2021 26.50p 32.00p 15.00p 30.00p 19728540
01/11/2021 23.00p 27.70p 23.00p 26.20p 4247723
29/10/2021 20.30p 25.60p 20.14p 21.60p 3660621
28/10/2021 19.00p 20.87p 18.60p 20.30p 2853725
27/10/2021 16.50p 19.50p 16.50p 19.00p 2373236
26/10/2021 16.00p 16.75p 15.22p 16.20p 1383284
25/10/2021 13.25p 16.47p 13.25p 16.00p 5188589
22/10/2021 12.45p 12.70p 12.25p 12.45p 191487
21/10/2021 12.35p 12.50p 12.25p 12.45p 338744
20/10/2021 12.25p 12.75p 12.20p 12.50p 491931
19/10/2021 12.25p 12.38p 12.06p 12.25p 1074804
18/10/2021 11.25p 12.50p 11.25p 12.25p 1458766
15/10/2021 11.00p 11.90p 10.00p 11.25p 4550126

*Close Price adjusted for both dividends and splits