Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
18/05/2011 15.25p 19.50p 15.25p 17.25p 391240
17/05/2011 15.50p 16.50p 15.25p 15.25p 22293
16/05/2011 14.75p 16.50p 14.75p 15.50p 37218
13/05/2011 14.75p 15.50p 14.75p 14.75p 0
12/05/2011 15.00p 15.50p 14.75p 14.75p 234500
11/05/2011 15.00p 16.00p 15.00p 15.00p 9271
10/05/2011 15.00p 16.00p 15.00p 15.00p 118062
09/05/2011 15.50p 16.00p 14.80p 15.00p 27075
06/05/2011 16.00p 16.00p 15.50p 15.50p 20000
05/05/2011 16.00p 16.40p 16.00p 16.00p 17925
04/05/2011 16.00p 16.50p 16.00p 16.00p 0
03/05/2011 16.50p 16.50p 16.00p 16.00p 67000
28/04/2011 16.00p 16.50p 16.00p 16.50p 27050
27/04/2011 15.50p 17.50p 15.50p 16.00p 61000
26/04/2011 16.25p 16.25p 15.13p 15.50p 88191
21/04/2011 16.25p 16.50p 16.00p 16.25p 29625
20/04/2011 14.75p 16.50p 14.75p 16.25p 375285
19/04/2011 13.00p 15.50p 13.00p 14.75p 170084
18/04/2011 13.25p 13.25p 13.00p 13.00p 100000
15/04/2011 13.25p 13.97p 13.25p 13.25p 0
14/04/2011 13.25p 13.97p 13.25p 13.25p 5079
13/04/2011 13.50p 14.46p 12.88p 13.25p 19000
12/04/2011 14.50p 15.85p 11.50p 13.50p 158000
11/04/2011 11.50p 11.50p 11.40p 11.50p 0
08/04/2011 11.50p 11.50p 11.40p 11.50p 0
07/04/2011 11.50p 11.50p 11.40p 11.50p 0
06/04/2011 11.50p 11.50p 11.40p 11.50p 10566
05/04/2011 11.50p 11.60p 11.00p 11.50p 0
04/04/2011 11.00p 11.60p 11.00p 11.50p 24087
01/04/2011 11.50p 12.00p 11.00p 11.00p 110141
31/03/2011 11.50p 14.00p 11.50p 11.50p 27500
30/03/2011 11.50p 12.90p 11.50p 11.50p 30000
29/03/2011 11.50p 13.00p 11.50p 11.50p 37830
28/03/2011 12.00p 13.00p 11.50p 11.50p 40000
25/03/2011 11.50p 14.00p 11.50p 12.00p 160000
24/03/2011 11.50p 13.00p 11.50p 11.50p 25000
23/03/2011 11.00p 14.00p 11.00p 11.50p 115000
22/03/2011 10.00p 12.90p 10.00p 11.00p 41325
21/03/2011 10.00p 11.50p 10.00p 10.00p 26544
18/03/2011 9.50p 10.00p 9.50p 10.00p 15273
17/03/2011 9.00p 11.00p 9.00p 9.50p 50000
16/03/2011 9.00p 9.00p 8.00p 9.00p 10000
15/03/2011 9.00p 9.00p 9.00p 9.00p 2959
14/03/2011 8.50p 10.00p 8.40p 9.00p 251902
11/03/2011 8.75p 8.75p 8.50p 8.50p 4000
10/03/2011 9.00p 9.07p 8.75p 8.75p 17162
09/03/2011 9.00p 9.70p 9.00p 9.00p 410
08/03/2011 9.00p 9.07p 9.00p 9.00p 7500
07/03/2011 9.00p 9.00p 8.86p 9.00p 0
04/03/2011 9.00p 9.00p 8.86p 9.00p 27500
03/03/2011 9.00p 9.00p 9.00p 9.00p 0
02/03/2011 9.00p 9.00p 9.00p 9.00p 50000
01/03/2011 9.00p 9.86p 8.60p 9.00p 0
28/02/2011 9.00p 9.86p 8.60p 9.00p 318915
25/02/2011 8.50p 10.00p 9.00p 9.00p 20000
24/02/2011 8.63p 9.50p 7.75p 8.50p 274719
23/02/2011 8.63p 9.13p 8.25p 8.63p 385017
22/02/2011 8.75p 8.90p 8.50p 8.63p 116207
21/02/2011 9.00p 8.75p 7.50p 8.75p 54355
18/02/2011 10.13p 10.00p 9.00p 9.00p 106000
17/02/2011 10.50p 10.30p 10.00p 10.13p 393183
16/02/2011 10.50p 10.75p 10.50p 10.50p 100793
15/02/2011 10.75p 10.80p 10.50p 10.75p 0
14/02/2011 10.75p 10.80p 10.50p 10.75p 126889
11/02/2011 10.80p 10.80p 10.75p 10.75p 55000
10/02/2011 10.80p 10.80p 10.75p 10.75p 571
09/02/2011 10.50p 10.80p 10.50p 10.75p 10000
08/02/2011 10.50p 10.82p 10.50p 10.75p 16594
07/02/2011 11.00p 11.00p 10.75p 10.75p 644086
04/02/2011 10.50p 10.75p 10.50p 10.75p 3500
03/02/2011 10.75p 11.99p 9.00p 10.75p 0
02/02/2011 11.99p 11.99p 10.50p 11.75p 42500
01/02/2011 11.00p 12.20p 10.00p 11.75p 339548
31/01/2011 11.75p 11.75p 10.75p 11.00p 12547
28/01/2011 12.00p 12.00p 11.50p 11.75p 0
27/01/2011 12.00p 12.50p 11.00p 12.00p 2400
26/01/2011 12.50p 13.05p 11.00p 12.00p 17594
25/01/2011 12.25p 12.75p 11.75p 12.50p 7500
24/01/2011 12.75p 12.75p 11.50p 12.25p 0
21/01/2011 13.50p 13.50p 12.00p 12.75p 40439
20/01/2011 13.50p 13.50p 13.50p 13.50p 0
19/01/2011 13.50p 13.50p 13.50p 13.50p 0
18/01/2011 13.50p 13.50p 13.50p 13.50p 0
17/01/2011 14.22p 14.22p 13.50p 13.50p 0
14/01/2011 14.22p 14.22p 13.50p 13.50p 0
13/01/2011 14.22p 14.22p 13.50p 13.50p 34916
12/01/2011 13.00p 13.50p 13.00p 13.50p 3150
11/01/2011 14.00p 14.50p 14.00p 14.50p 18000
10/01/2011 14.50p 14.50p 14.50p 14.50p 0
07/01/2011 14.50p 14.50p 13.00p 14.50p 2700
06/01/2011 14.50p 14.50p 14.50p 14.50p 0
05/01/2011 14.50p 15.30p 13.00p 14.50p 31111
04/01/2011 14.50p 14.50p 13.75p 14.50p 34796
31/12/2010 14.50p 14.50p 14.00p 14.50p 0
30/12/2010 14.50p 15.30p 14.00p 14.50p 7070
29/12/2010 14.00p 14.85p 13.50p 14.50p 137700
24/12/2010 14.00p 14.50p 14.00p 14.00p 0
23/12/2010 14.00p 15.00p 14.00p 14.00p 0
22/12/2010 14.75p 15.00p 13.00p 14.00p 19738
21/12/2010 15.50p 16.00p 14.75p 14.75p 72209
20/12/2010 15.50p 17.00p 15.50p 15.50p 23585
17/12/2010 15.50p 17.00p 15.15p 15.50p 10000
16/12/2010 15.50p 17.00p 15.50p 15.50p 7500
15/12/2010 15.50p 17.00p 15.50p 15.50p 94117
14/12/2010 15.50p 17.00p 15.50p 15.50p 1000
13/12/2010 15.50p 16.00p 15.50p 15.50p 54439
10/12/2010 15.00p 17.00p 15.00p 15.50p 286818
09/12/2010 12.00p 19.00p 12.00p 15.00p 472549
08/12/2010 12.00p 12.95p 11.00p 12.00p 9735
07/12/2010 12.00p 13.00p 11.25p 12.00p 35547
06/12/2010 11.50p 13.50p 11.22p 12.00p 72876
03/12/2010 11.00p 12.70p 10.25p 11.50p 19435
02/12/2010 10.50p 11.50p 10.00p 11.00p 50000
01/12/2010 10.50p 10.50p 10.00p 10.50p 157550
30/11/2010 11.00p 11.00p 9.00p 10.50p 316368
29/11/2010 10.00p 10.00p 10.00p 10.00p 0
26/11/2010 10.00p 10.00p 10.00p 10.00p 0
25/11/2010 11.00p 11.00p 9.00p 10.00p 17103
24/11/2010 11.00p 11.00p 11.00p 11.00p 0
23/11/2010 11.00p 11.00p 11.00p 11.00p 0
22/11/2010 11.00p 11.00p 11.00p 11.00p 0
19/11/2010 11.00p 11.00p 11.00p 11.00p 0
18/11/2010 11.00p 11.00p 11.00p 11.00p 0
17/11/2010 11.00p 11.00p 9.00p 11.00p 0
16/11/2010 11.00p 11.00p 11.00p 11.00p 0
15/11/2010 11.00p 11.00p 9.00p 11.00p 2500
12/11/2010 12.00p 12.00p 10.00p 11.00p 5000
11/11/2010 11.00p 12.00p 9.00p 12.00p 2500
10/11/2010 11.00p 11.00p 11.00p 11.00p 0
09/11/2010 11.00p 11.00p 11.00p 11.00p 0
08/11/2010 11.00p 11.00p 11.00p 11.00p 0
05/11/2010 11.00p 11.00p 11.00p 11.00p 0
04/11/2010 11.00p 11.00p 11.00p 11.00p 0
03/11/2010 11.00p 11.00p 11.00p 11.00p 0
02/11/2010 11.00p 11.00p 11.00p 11.00p 0
01/11/2010 11.00p 11.00p 11.00p 11.00p 0
29/10/2010 13.00p 13.00p 11.00p 11.00p 0
28/10/2010 13.00p 13.00p 13.00p 13.00p 0
27/10/2010 13.00p 13.00p 13.00p 13.00p 0
26/10/2010 13.00p 13.00p 13.00p 13.00p 0
25/10/2010 13.00p 13.00p 13.00p 13.00p 0
22/10/2010 8.00p 13.00p 8.00p 13.00p 50000
21/10/2010 7.50p 9.90p 7.50p 8.00p 3000
20/10/2010 9.50p 9.50p 7.00p 7.50p 2000
19/10/2010 9.50p 9.50p 9.50p 9.50p 0
18/10/2010 9.50p 9.50p 9.50p 9.50p 0
15/10/2010 9.50p 9.50p 9.50p 9.50p 0
14/10/2010 10.50p 10.90p 7.50p 9.50p 5000
13/10/2010 10.50p 10.50p 10.50p 10.50p 0
12/10/2010 11.50p 11.50p 10.50p 10.50p 0
11/10/2010 11.50p 11.50p 11.50p 11.50p 0
08/10/2010 11.50p 11.50p 11.50p 11.50p 0
07/10/2010 11.50p 11.50p 11.50p 11.50p 0
06/10/2010 13.50p 13.50p 11.50p 11.50p 0
05/10/2010 13.50p 13.50p 11.00p 13.50p 20000
04/10/2010 13.50p 13.50p 13.50p 13.50p 0
01/10/2010 12.50p 14.90p 12.50p 13.50p 3927
30/09/2010 12.50p 12.50p 12.50p 12.50p 0
29/09/2010 12.50p 12.50p 12.50p 12.50p 0
28/09/2010 12.50p 12.50p 12.50p 12.50p 0
27/09/2010 12.50p 12.50p 12.50p 12.50p 0
24/09/2010 12.50p 12.50p 10.00p 12.50p 10000
23/09/2010 12.50p 12.50p 12.50p 12.50p 0
22/09/2010 12.50p 12.50p 12.50p 12.50p 0
21/09/2010 11.50p 12.50p 9.00p 12.50p 3750
20/09/2010 14.50p 14.50p 11.50p 11.50p 12000
17/09/2010 12.50p 12.50p 12.50p 12.50p 0
16/09/2010 12.50p 12.50p 12.50p 12.50p 0
15/09/2010 12.50p 12.50p 10.00p 12.50p 2000
14/09/2010 12.50p 12.90p 10.00p 12.50p 8750
13/09/2010 13.50p 13.50p 11.00p 12.50p 3000
10/09/2010 13.50p 13.50p 11.00p 13.50p 4000
09/09/2010 13.50p 15.50p 11.00p 13.50p 1000
08/09/2010 17.50p 17.50p 13.00p 13.50p 15000
07/09/2010 17.50p 17.50p 17.50p 17.50p 0
06/09/2010 14.50p 17.50p 14.50p 17.50p 0
03/09/2010 14.50p 14.50p 14.50p 14.50p 0
02/09/2010 14.50p 14.50p 14.50p 14.50p 0
01/09/2010 12.50p 14.50p 12.50p 14.50p 0
31/08/2010 12.50p 14.90p 12.50p 12.50p 6500
27/08/2010 12.50p 12.50p 12.50p 12.50p 0
26/08/2010 15.50p 15.50p 12.50p 12.50p 4000
25/08/2010 15.50p 15.50p 15.50p 15.50p 0
24/08/2010 15.50p 15.50p 15.50p 15.50p 0
23/08/2010 15.50p 17.00p 15.50p 15.50p 5000
20/08/2010 17.50p 17.50p 15.00p 15.50p 5377
19/08/2010 17.50p 17.50p 17.50p 17.50p 0
18/08/2010 17.50p 17.50p 17.50p 17.50p 0
17/08/2010 17.50p 17.50p 17.50p 17.50p 0
16/08/2010 17.50p 17.50p 17.50p 17.50p 0
13/08/2010 17.50p 17.50p 17.50p 17.50p 0
12/08/2010 17.50p 17.50p 17.50p 17.50p 0
11/08/2010 19.50p 21.75p 17.50p 17.50p 27000
10/08/2010 19.50p 20.00p 19.50p 19.50p 10000
09/08/2010 24.50p 24.50p 18.00p 19.50p 25000
06/08/2010 24.50p 32.00p 24.50p 24.50p 61842
05/08/2010 12.50p 24.50p 12.50p 24.50p 2100
04/08/2010 10.50p 10.50p 10.50p 10.50p 0
03/08/2010 10.50p 10.50p 10.50p 10.50p 0
02/08/2010 12.50p 12.50p 9.50p 9.50p 0

*Close Price adjusted for both dividends and splits