Photonstar LED Group (PSL) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Photonstar LED Group

Date Open High Low Close* Volume
29/02/2012 9.25p 9.25p 9.03p 9.25p 10942
28/02/2012 9.25p 9.30p 9.00p 9.25p 4600
27/02/2012 9.25p 9.25p 8.50p 9.25p 30000
24/02/2012 9.13p 9.40p 8.59p 9.25p 0
23/02/2012 9.00p 9.40p 8.59p 9.13p 28224
22/02/2012 9.00p 9.00p 8.60p 9.00p 94727
21/02/2012 9.00p 9.00p 8.00p 9.00p 351942
20/02/2012 9.00p 9.00p 8.50p 9.00p 1301
17/02/2012 9.00p 9.00p 8.50p 9.00p 3492
16/02/2012 9.00p 9.00p 8.50p 9.00p 4066
15/02/2012 9.00p 9.00p 8.73p 9.00p 1117
14/02/2012 9.00p 9.00p 8.50p 9.00p 4677
13/02/2012 9.00p 9.00p 8.50p 9.00p 1011
10/02/2012 9.00p 9.00p 8.73p 9.00p 14902
09/02/2012 9.00p 9.00p 8.70p 9.00p 129425
08/02/2012 9.00p 9.00p 8.70p 9.00p 17020
07/02/2012 9.00p 9.00p 8.75p 9.00p 22675
06/02/2012 9.00p 9.00p 8.75p 9.00p 25000
03/02/2012 9.00p 9.00p 8.50p 9.00p 13501
02/02/2012 10.00p 10.00p 7.50p 9.00p 225176
01/02/2012 10.00p 10.00p 9.70p 10.00p 80200
31/01/2012 10.13p 10.13p 9.75p 10.00p 6000
30/01/2012 10.13p 10.13p 9.99p 10.13p 3501
27/01/2012 10.38p 10.38p 9.75p 10.13p 91278
26/01/2012 10.13p 10.13p 8.00p 10.13p 137486
25/01/2012 10.13p 10.13p 8.75p 10.13p 70075
24/01/2012 10.13p 10.13p 9.25p 10.13p 88236
23/01/2012 10.13p 10.13p 9.75p 10.13p 25841
20/01/2012 10.13p 10.13p 9.75p 10.13p 273
19/01/2012 10.13p 10.13p 9.75p 10.13p 0
18/01/2012 10.13p 10.13p 9.75p 10.13p 0
17/01/2012 10.13p 10.13p 9.75p 10.13p 0
16/01/2012 10.13p 10.13p 9.75p 10.13p 2500
13/01/2012 10.13p 10.13p 9.75p 10.13p 5000
12/01/2012 10.13p 10.13p 9.75p 10.13p 0
11/01/2012 10.13p 10.13p 9.75p 10.13p 7690
10/01/2012 10.13p 10.13p 9.00p 10.13p 14000
09/01/2012 10.13p 10.13p 9.75p 10.13p 0
06/01/2012 10.13p 10.13p 9.75p 10.13p 0
05/01/2012 10.13p 10.13p 9.75p 10.13p 28435
04/01/2012 10.50p 10.50p 9.50p 10.13p 59000
03/01/2012 10.25p 10.50p 10.25p 10.50p 0
30/12/2011 10.25p 10.25p 10.25p 10.25p 0
29/12/2011 10.25p 10.25p 10.25p 10.25p 0
28/12/2011 10.25p 10.25p 10.25p 10.25p 0
23/12/2011 10.25p 10.25p 10.25p 10.25p 0
22/12/2011 10.25p 10.25p 10.25p 10.25p 0
21/12/2011 10.25p 10.25p 10.25p 10.25p 0
20/12/2011 10.25p 10.25p 10.25p 10.25p 0
19/12/2011 10.25p 10.25p 10.25p 10.25p 0
16/12/2011 10.25p 10.25p 10.25p 10.25p 35000
15/12/2011 11.25p 11.25p 10.00p 10.25p 15000
14/12/2011 11.25p 11.25p 10.50p 11.25p 24314
13/12/2011 11.50p 11.50p 8.50p 11.25p 80000
12/12/2011 11.50p 11.50p 9.00p 11.50p 225500
09/12/2011 11.50p 11.50p 10.00p 11.50p 0
08/12/2011 11.50p 11.50p 10.00p 11.50p 37500
07/12/2011 11.50p 11.50p 10.50p 11.50p 10000
06/12/2011 11.50p 11.50p 10.00p 11.50p 0
05/12/2011 11.50p 11.50p 10.00p 11.50p 25000
02/12/2011 11.50p 11.50p 9.75p 11.50p 0
01/12/2011 11.50p 11.50p 9.75p 11.50p 20322
30/11/2011 11.50p 11.50p 10.50p 11.50p 1000
29/11/2011 11.50p 11.50p 10.90p 11.50p 0
28/11/2011 11.25p 11.50p 10.90p 11.50p 10000
25/11/2011 11.25p 11.25p 10.00p 11.25p 7170
24/11/2011 10.63p 11.25p 9.75p 11.25p 18000
23/11/2011 11.88p 11.88p 10.63p 10.63p 7022
22/11/2011 11.88p 11.88p 11.25p 11.88p 10000
21/11/2011 11.88p 11.88p 11.00p 11.88p 26549
18/11/2011 14.00p 14.00p 11.00p 11.88p 65500
17/11/2011 14.00p 14.00p 11.50p 14.00p 0
16/11/2011 14.00p 14.00p 11.50p 14.00p 0
15/11/2011 14.00p 14.00p 11.50p 14.00p 34916
14/11/2011 14.00p 14.00p 13.00p 14.00p 3500
11/11/2011 14.00p 14.00p 13.00p 14.00p 0
10/11/2011 14.00p 14.00p 13.00p 14.00p 0
09/11/2011 14.00p 14.00p 13.00p 14.00p 0
08/11/2011 14.00p 14.00p 13.00p 14.00p 0
07/11/2011 14.00p 14.00p 13.00p 14.00p 10832
04/11/2011 14.00p 14.00p 13.00p 14.00p 10000
03/11/2011 14.00p 14.00p 13.40p 14.00p 0
02/11/2011 14.00p 14.00p 13.40p 14.00p 0
01/11/2011 14.00p 14.00p 13.40p 14.00p 1800
31/10/2011 14.00p 14.00p 12.00p 14.00p 32138
28/10/2011 14.00p 14.00p 12.00p 14.00p 50000
27/10/2011 13.75p 14.00p 12.51p 14.00p 33619
26/10/2011 13.75p 14.25p 12.00p 13.75p 0
25/10/2011 13.75p 14.25p 12.00p 13.75p 0
24/10/2011 14.25p 14.25p 12.00p 13.75p 25000
21/10/2011 14.25p 14.25p 13.50p 14.25p 25000
20/10/2011 14.25p 14.25p 13.50p 14.25p 0
19/10/2011 14.25p 14.25p 13.50p 14.25p 0
18/10/2011 14.25p 14.25p 13.50p 14.25p 5787
17/10/2011 13.50p 14.25p 12.95p 14.25p 184403
14/10/2011 15.25p 15.25p 11.75p 13.50p 48189
13/10/2011 15.25p 16.00p 15.00p 15.25p 0
12/10/2011 16.00p 16.00p 15.00p 15.25p 8000
11/10/2011 16.00p 16.00p 15.00p 16.00p 4597
10/10/2011 16.00p 16.00p 14.86p 16.00p 0
07/10/2011 16.00p 16.00p 14.86p 16.00p 9756
06/10/2011 16.00p 17.50p 15.50p 16.00p 0
05/10/2011 17.50p 17.50p 15.50p 16.00p 11787
04/10/2011 17.50p 17.50p 17.00p 17.50p 16000
03/10/2011 19.00p 19.00p 17.50p 17.50p 0
30/09/2011 19.00p 19.00p 18.00p 19.00p 100000
29/09/2011 19.00p 19.00p 18.40p 19.00p 0
28/09/2011 19.00p 19.00p 18.40p 19.00p 0
27/09/2011 19.00p 19.00p 18.40p 19.00p 656
26/09/2011 19.00p 20.00p 18.50p 19.00p 0
23/09/2011 19.00p 20.00p 18.50p 19.00p 0
22/09/2011 19.00p 20.00p 18.50p 19.00p 0
21/09/2011 19.00p 20.00p 18.50p 19.00p 0
20/09/2011 19.00p 20.00p 18.50p 19.00p 0
19/09/2011 19.00p 20.00p 18.50p 19.00p 0
16/09/2011 19.00p 20.00p 18.50p 19.00p 0
15/09/2011 19.00p 20.00p 18.50p 19.00p 0
14/09/2011 18.00p 20.00p 18.00p 19.00p 36264
13/09/2011 18.00p 18.96p 17.40p 18.00p 3070
12/09/2011 18.00p 18.96p 17.40p 18.00p 3070
09/09/2011 18.00p 18.96p 17.80p 18.00p 13745
08/09/2011 18.00p 18.96p 18.00p 18.00p 7500
07/09/2011 18.00p 18.80p 18.00p 18.00p 11239
06/09/2011 18.50p 18.80p 17.48p 18.00p 13943
05/09/2011 18.50p 19.70p 17.50p 18.50p 0
02/09/2011 17.50p 19.70p 17.50p 18.50p 16230
01/09/2011 17.50p 17.50p 17.25p 17.50p 0
31/08/2011 17.50p 17.50p 17.25p 17.50p 0
30/08/2011 17.50p 17.50p 17.25p 17.50p 0
26/08/2011 17.50p 17.50p 17.25p 17.50p 3000
25/08/2011 17.50p 17.50p 17.25p 17.50p 0
24/08/2011 17.50p 17.50p 17.25p 17.50p 1052
23/08/2011 18.00p 18.00p 17.28p 17.50p 8000
22/08/2011 18.00p 18.50p 17.28p 18.00p 0
19/08/2011 18.50p 18.50p 17.28p 18.00p 4734
18/08/2011 19.00p 19.50p 18.50p 18.50p 0
17/08/2011 19.00p 19.50p 18.80p 19.00p 0
16/08/2011 19.00p 19.50p 18.80p 19.00p 0
15/08/2011 19.00p 19.50p 18.80p 19.00p 0
12/08/2011 19.50p 19.50p 18.80p 19.00p 20000
11/08/2011 19.50p 19.50p 19.50p 19.50p 0
10/08/2011 19.50p 19.96p 18.00p 19.50p 0
09/08/2011 18.00p 19.96p 18.00p 19.50p 35844
08/08/2011 17.25p 18.00p 17.25p 18.00p 6500
05/08/2011 17.25p 17.25p 17.16p 17.25p 3000
04/08/2011 18.50p 18.50p 16.72p 17.25p 23850
03/08/2011 19.25p 19.25p 18.10p 18.50p 32202
02/08/2011 20.00p 20.00p 19.00p 19.25p 26711
01/08/2011 21.25p 21.25p 20.00p 20.00p 79220
29/07/2011 23.00p 23.00p 21.10p 21.25p 110000
28/07/2011 23.00p 23.00p 22.00p 22.50p 36588
27/07/2011 22.50p 24.00p 22.50p 23.00p 38500
26/07/2011 20.50p 23.00p 20.50p 22.50p 26000
25/07/2011 21.50p 21.50p 20.50p 21.50p 0
22/07/2011 21.50p 21.50p 20.50p 21.50p 0
21/07/2011 21.50p 21.50p 20.50p 21.50p 0
20/07/2011 21.50p 21.50p 20.50p 21.50p 0
19/07/2011 21.50p 21.50p 20.50p 21.50p 0
18/07/2011 21.50p 21.50p 20.50p 21.50p 0
15/07/2011 21.50p 21.50p 20.50p 21.50p 0
14/07/2011 21.50p 21.50p 20.50p 21.50p 0
13/07/2011 21.50p 21.50p 20.50p 21.50p 0
12/07/2011 21.50p 21.50p 20.50p 21.50p 0
11/07/2011 21.50p 21.50p 20.50p 21.50p 0
08/07/2011 21.50p 21.50p 20.50p 21.50p 0
07/07/2011 20.50p 21.50p 20.50p 21.50p 0
06/07/2011 20.50p 21.50p 20.50p 21.50p 0
05/07/2011 20.50p 21.50p 20.50p 21.50p 0
04/07/2011 20.50p 21.50p 20.50p 21.50p 0
01/07/2011 20.50p 21.50p 20.50p 21.50p 0
30/06/2011 20.50p 21.00p 20.50p 20.50p 24570
29/06/2011 20.50p 22.00p 20.50p 20.50p 16444
28/06/2011 20.50p 22.00p 20.50p 20.50p 22475
27/06/2011 20.75p 21.00p 20.50p 20.50p 80000
24/06/2011 20.75p 23.00p 20.38p 20.75p 0
23/06/2011 20.38p 23.00p 20.38p 20.75p 140049
22/06/2011 20.38p 21.50p 20.38p 20.38p 18000
21/06/2011 20.75p 20.75p 20.38p 20.38p 27452
20/06/2011 21.25p 21.50p 20.75p 20.75p 41000
17/06/2011 21.50p 21.50p 21.25p 21.25p 31000
16/06/2011 21.75p 22.00p 21.28p 21.50p 8500
15/06/2011 21.75p 23.00p 21.50p 21.75p 0
14/06/2011 21.63p 23.00p 21.50p 21.75p 114757
13/06/2011 21.63p 21.75p 21.50p 21.63p 0
10/06/2011 21.63p 21.75p 21.50p 21.63p 21369
09/06/2011 21.63p 21.75p 21.63p 21.63p 3900
08/06/2011 21.63p 21.75p 21.63p 21.63p 0
07/06/2011 21.63p 21.75p 21.63p 21.63p 85
06/06/2011 21.63p 21.63p 21.50p 21.63p 6000
03/06/2011 21.63p 21.63p 21.50p 21.63p 8300
02/06/2011 21.63p 21.75p 21.50p 21.63p 143328
01/06/2011 21.75p 21.75p 21.00p 21.63p 65241
31/05/2011 21.75p 22.00p 21.50p 21.75p 241446
27/05/2011 21.75p 21.76p 21.00p 21.75p 219171
26/05/2011 21.75p 21.75p 21.50p 21.75p 130404
25/05/2011 21.75p 21.90p 21.75p 21.75p 3500
24/05/2011 23.63p 23.63p 20.50p 21.75p 96840
23/05/2011 18.25p 24.75p 18.25p 23.63p 272255
20/05/2011 17.87p 19.00p 17.87p 18.25p 49685
19/05/2011 17.25p 19.50p 17.25p 17.87p 114624

*Close Price adjusted for both dividends and splits