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
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
18/04/2023 1.25p 1.40p 1.10p 1.13p 1794217
17/04/2023 1.20p 1.30p 1.15p 1.20p 121900
14/04/2023 1.20p 1.30p 1.10p 1.20p 1218806
13/04/2023 1.20p 1.30p 1.10p 1.20p 826675
12/04/2023 1.20p 1.30p 1.10p 1.22p 1233403
11/04/2023 1.30p 1.50p 1.10p 1.30p 3540779
06/04/2023 1.30p 1.50p 1.10p 1.30p 5619378
05/04/2023 1.35p 1.53p 1.12p 1.30p 3442091
04/04/2023 1.50p 2.00p 1.03p 1.53p 9226698
03/04/2023 4.00p 4.00p 3.30p 3.75p 152627
31/03/2023 4.00p 4.00p 3.50p 4.00p 8163
30/03/2023 4.25p 4.25p 3.50p 4.00p 6134
29/03/2023 3.75p 4.00p 3.50p 4.00p 365814
28/03/2023 3.75p 4.00p 3.75p 3.75p 500
27/03/2023 3.75p 3.99p 3.50p 3.75p 81300
24/03/2023 3.75p 4.00p 3.50p 3.75p 21782
23/03/2023 3.75p 3.75p 3.55p 3.75p 2195
22/03/2023 3.75p 3.99p 3.50p 3.75p 6405
21/03/2023 3.75p 4.00p 3.50p 3.75p 11149
20/03/2023 4.25p 4.25p 3.50p 3.75p 51567
17/03/2023 4.25p 4.25p 4.25p 4.25p 0
16/03/2023 4.25p 4.25p 4.25p 4.25p 0
15/03/2023 4.25p 4.25p 4.10p 4.25p 0
14/03/2023 4.25p 4.25p 4.25p 4.25p 0
13/03/2023 4.25p 4.25p 4.25p 4.25p 0
10/03/2023 4.25p 4.25p 4.00p 4.25p 3789
09/03/2023 4.25p 4.78p 4.25p 4.25p 1620
08/03/2023 4.25p 4.70p 3.81p 4.67p 24374
07/03/2023 4.25p 4.70p 3.81p 4.25p 4138
06/03/2023 4.25p 4.25p 4.25p 4.25p 0
03/03/2023 4.25p 4.25p 4.25p 4.25p 0
02/03/2023 4.25p 4.25p 3.81p 4.25p 5437
01/03/2023 4.50p 4.90p 4.18p 4.25p 11633
28/02/2023 4.50p 5.00p 4.17p 4.50p 73386
27/02/2023 4.50p 5.00p 4.00p 4.50p 400
24/02/2023 4.50p 4.70p 4.15p 4.50p 24518
23/02/2023 4.50p 5.00p 4.50p 4.50p 13899
22/02/2023 4.50p 5.00p 4.00p 4.50p 2598
21/02/2023 4.50p 5.00p 4.00p 4.50p 746
20/02/2023 4.50p 5.00p 4.00p 4.50p 6881
17/02/2023 4.50p 5.00p 4.00p 4.50p 29667
16/02/2023 4.25p 5.00p 4.00p 4.50p 31982
15/02/2023 4.25p 4.25p 4.25p 4.25p 0
14/02/2023 4.25p 4.25p 4.08p 4.25p 10000
13/02/2023 4.25p 4.25p 4.25p 4.25p 0
10/02/2023 4.25p 4.25p 4.10p 4.25p 106243
09/02/2023 4.25p 4.70p 4.25p 4.25p 2570
08/02/2023 4.25p 4.25p 4.08p 4.25p 6000
07/02/2023 4.25p 4.25p 4.00p 4.25p 109
06/02/2023 4.50p 4.85p 4.12p 4.25p 62634
03/02/2023 4.50p 5.00p 4.00p 4.50p 1411
02/02/2023 4.00p 5.00p 3.61p 4.50p 31348
01/02/2023 4.00p 4.50p 3.50p 4.00p 88548
31/01/2023 4.00p 4.00p 3.65p 4.00p 4545
30/01/2023 4.50p 4.50p 3.50p 4.00p 19869
27/01/2023 4.50p 4.50p 4.00p 4.50p 75037
26/01/2023 4.50p 4.50p 4.50p 4.50p 0
25/01/2023 4.50p 4.50p 4.50p 4.50p 0
24/01/2023 4.75p 5.00p 4.00p 4.50p 605
23/01/2023 4.75p 4.83p 4.75p 4.75p 0
20/01/2023 4.75p 4.75p 4.50p 4.75p 120
19/01/2023 4.75p 5.00p 4.50p 4.75p 4234
18/01/2023 4.75p 5.02p 4.50p 4.75p 43465
17/01/2023 5.00p 5.00p 4.55p 5.00p 33541
16/01/2023 5.75p 6.00p 4.50p 5.00p 214196
13/01/2023 4.25p 6.00p 3.65p 5.75p 785490
12/01/2023 3.50p 4.25p 3.50p 4.25p 33726
11/01/2023 3.50p 3.90p 3.41p 3.50p 25344
10/01/2023 3.50p 3.50p 3.25p 3.50p 0
09/01/2023 3.50p 3.50p 3.38p 3.50p 7500
06/01/2023 3.50p 3.85p 3.00p 3.50p 22536
05/01/2023 3.50p 4.00p 3.00p 3.50p 4038
04/01/2023 3.50p 4.00p 3.36p 3.50p 33270
03/01/2023 3.50p 4.00p 3.31p 3.50p 37272
30/12/2022 3.50p 3.85p 3.50p 3.50p 6717
29/12/2022 3.50p 3.85p 3.31p 3.50p 71096
28/12/2022 3.50p 3.50p 3.25p 3.50p 0
23/12/2022 3.50p 3.50p 3.25p 3.50p 0
22/12/2022 3.50p 3.50p 3.25p 3.50p 0
21/12/2022 3.50p 4.00p 3.31p 3.50p 12370
20/12/2022 3.25p 3.68p 3.25p 3.50p 28934
19/12/2022 3.25p 3.47p 3.00p 3.25p 3339
16/12/2022 3.25p 3.47p 3.25p 3.25p 7204
15/12/2022 3.25p 3.47p 3.25p 3.25p 116722
14/12/2022 3.25p 3.50p 3.00p 3.25p 100600
13/12/2022 3.25p 3.25p 3.00p 3.25p 4218
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

*Close Price adjusted for both dividends and splits