Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/09/2017 1.18p 1.18p 1.18p 1.18p 223848
13/09/2017 1.15p 1.18p 1.15p 1.18p 389000
12/09/2017 1.15p 1.15p 1.15p 1.15p 25000
11/09/2017 1.15p 1.15p 1.15p 1.15p 94666
08/09/2017 1.15p 1.15p 1.15p 1.15p 335090
07/09/2017 1.15p 1.15p 1.15p 1.15p 0
06/09/2017 1.15p 1.15p 1.15p 1.15p 20000
05/09/2017 1.18p 1.18p 1.15p 1.15p 0
04/09/2017 1.08p 1.18p 1.08p 1.18p 436244
01/09/2017 1.38p 1.38p 1.03p 1.08p 3967211
31/08/2017 1.38p 1.38p 1.38p 1.38p 2884
30/08/2017 1.38p 1.38p 1.38p 1.38p 0
29/08/2017 1.38p 1.38p 1.38p 1.38p 124015
25/08/2017 1.38p 1.38p 1.38p 1.38p 0
24/08/2017 1.38p 1.38p 1.38p 1.38p 0
23/08/2017 1.40p 1.40p 1.38p 1.38p 119451
22/08/2017 1.40p 1.40p 1.40p 1.40p 37950
21/08/2017 1.43p 1.43p 1.40p 1.40p 0
18/08/2017 1.43p 1.43p 1.43p 1.43p 0
17/08/2017 1.43p 1.43p 1.43p 1.43p 0
16/08/2017 1.43p 1.43p 1.43p 1.43p 0
15/08/2017 1.43p 1.43p 1.43p 1.43p 0
14/08/2017 1.43p 1.43p 1.43p 1.43p 0
11/08/2017 1.43p 1.43p 1.43p 1.43p 0
10/08/2017 1.43p 1.43p 1.43p 1.43p 30399
09/08/2017 1.43p 1.43p 1.43p 1.43p 51787
08/08/2017 1.43p 1.43p 1.43p 1.43p 0
07/08/2017 1.40p 1.43p 1.40p 1.43p 0
04/08/2017 1.40p 1.40p 1.40p 1.40p 80000
03/08/2017 1.40p 1.40p 1.40p 1.40p 78597
02/08/2017 1.40p 1.40p 1.40p 1.40p 0
01/08/2017 1.45p 1.45p 1.40p 1.40p 231519
31/07/2017 1.50p 1.50p 1.45p 1.45p 124865
28/07/2017 1.50p 1.50p 1.50p 1.50p 0
27/07/2017 1.50p 1.50p 1.50p 1.50p 94564
26/07/2017 1.50p 1.50p 1.50p 1.50p 0
25/07/2017 1.50p 1.50p 1.50p 1.50p 201564
24/07/2017 1.50p 1.50p 1.50p 1.50p 214085
21/07/2017 1.50p 1.50p 1.50p 1.50p 17986
20/07/2017 1.50p 1.50p 1.50p 1.50p 3000
19/07/2017 1.50p 1.50p 1.50p 1.50p 298546
18/07/2017 1.50p 1.50p 1.50p 1.50p 0
17/07/2017 1.45p 1.50p 1.45p 1.50p 50000
14/07/2017 1.50p 1.50p 1.45p 1.45p 671198
13/07/2017 1.50p 1.50p 1.50p 1.50p 0
12/07/2017 1.50p 1.50p 1.50p 1.50p 30000
11/07/2017 1.50p 1.50p 1.50p 1.50p 13950
10/07/2017 1.53p 1.53p 1.50p 1.50p 628491
07/07/2017 1.53p 1.53p 1.53p 1.53p 200000
06/07/2017 1.53p 1.53p 1.53p 1.53p 128491
05/07/2017 1.53p 1.53p 1.53p 1.53p 175000
04/07/2017 1.53p 1.53p 1.53p 1.53p 173421
03/07/2017 1.53p 1.53p 1.53p 1.53p 559702
30/06/2017 1.50p 1.53p 1.50p 1.53p 231387
29/06/2017 1.50p 1.50p 1.50p 1.50p 1000000
28/06/2017 1.50p 1.50p 1.50p 1.50p 22784
27/06/2017 1.50p 1.50p 1.50p 1.50p 235754
26/06/2017 1.50p 1.50p 1.50p 1.50p 51253
23/06/2017 1.50p 1.50p 1.50p 1.50p 0
22/06/2017 1.50p 1.50p 1.50p 1.50p 0
21/06/2017 1.45p 1.50p 1.43p 1.50p 0
20/06/2017 1.45p 1.45p 1.45p 1.45p 0
19/06/2017 1.45p 1.45p 1.45p 1.45p 0
16/06/2017 1.45p 1.45p 1.43p 1.45p 27608
15/06/2017 1.45p 1.45p 1.45p 1.45p 0
14/06/2017 1.45p 1.46p 1.45p 1.45p 62500
13/06/2017 1.45p 1.45p 1.45p 1.45p 23743
12/06/2017 1.48p 1.48p 1.45p 1.45p 392212
09/06/2017 1.48p 1.51p 1.44p 1.48p 682875
08/06/2017 1.60p 1.60p 1.49p 1.53p 261067
07/06/2017 1.60p 1.60p 1.57p 1.60p 100000
06/06/2017 1.83p 1.83p 1.56p 1.60p 976854
05/06/2017 1.88p 1.88p 1.75p 1.83p 270814
02/06/2017 1.88p 1.89p 1.78p 1.88p 230441
01/06/2017 1.90p 1.90p 1.80p 1.88p 622
31/05/2017 1.90p 1.92p 1.81p 1.90p 174185
30/05/2017 1.90p 1.90p 1.83p 1.90p 105318
26/05/2017 1.85p 1.90p 1.82p 1.90p 109973
25/05/2017 1.90p 1.95p 1.82p 1.85p 205580
24/05/2017 2.00p 2.05p 1.83p 1.90p 213944
23/05/2017 2.10p 2.10p 1.90p 2.00p 584452
22/05/2017 2.15p 2.15p 2.07p 2.10p 210026
19/05/2017 2.28p 2.33p 2.15p 2.18p 1062197
18/05/2017 2.35p 2.44p 2.22p 2.28p 1797615
17/05/2017 2.28p 2.65p 2.28p 2.35p 2601313
16/05/2017 2.10p 2.60p 2.10p 2.28p 4571434
15/05/2017 1.93p 2.14p 1.92p 2.10p 1057436
12/05/2017 2.00p 2.00p 1.89p 1.93p 887459
11/05/2017 2.05p 2.07p 2.02p 2.05p 638635
10/05/2017 2.00p 2.10p 1.95p 2.05p 564299
09/05/2017 2.15p 2.15p 1.91p 2.00p 2384390
08/05/2017 2.20p 2.24p 2.09p 2.15p 1364605
05/05/2017 2.38p 2.43p 1.98p 2.20p 3828081
04/05/2017 2.55p 2.66p 2.20p 2.38p 12079428
03/05/2017 2.95p 3.64p 2.54p 3.03p 15712739
02/05/2017 1.88p 3.35p 1.75p 2.85p 33969480
28/04/2017 0.65p 2.77p 0.65p 1.70p 34854280
27/04/2017 0.58p 0.58p 0.50p 0.58p 56352
26/04/2017 0.58p 0.58p 0.56p 0.58p 179464
25/04/2017 0.58p 0.58p 0.58p 0.58p 0
24/04/2017 0.58p 0.58p 0.58p 0.58p 0
21/04/2017 0.58p 0.58p 0.58p 0.58p 0
20/04/2017 0.58p 0.58p 0.58p 0.58p 0
19/04/2017 0.58p 0.58p 0.58p 0.58p 0
18/04/2017 0.58p 0.58p 0.50p 0.58p 15000
13/04/2017 0.58p 0.58p 0.58p 0.58p 0
12/04/2017 0.58p 0.58p 0.58p 0.58p 0
11/04/2017 0.58p 0.58p 0.58p 0.58p 0
10/04/2017 0.58p 0.58p 0.58p 0.58p 0
07/04/2017 0.58p 0.58p 0.54p 0.58p 89360
06/04/2017 0.60p 0.60p 0.50p 0.60p 91584
05/04/2017 0.60p 0.60p 0.60p 0.60p 0
04/04/2017 0.60p 0.60p 0.60p 0.60p 0
03/04/2017 0.60p 0.60p 0.55p 0.60p 99819
31/03/2017 0.60p 0.60p 0.60p 0.60p 0
30/03/2017 0.60p 0.60p 0.55p 0.60p 214933
29/03/2017 0.60p 0.60p 0.60p 0.60p 0
28/03/2017 0.60p 0.60p 0.54p 0.60p 277684
27/03/2017 0.60p 0.60p 0.60p 0.60p 0
24/03/2017 0.60p 0.60p 0.60p 0.60p 0
23/03/2017 0.60p 0.60p 0.55p 0.60p 18000
22/03/2017 0.60p 0.60p 0.60p 0.60p 0
21/03/2017 0.60p 0.60p 0.55p 0.60p 30000
20/03/2017 0.60p 0.60p 0.45p 0.60p 212751
17/03/2017 0.60p 0.60p 0.55p 0.60p 5000
16/03/2017 0.60p 0.60p 0.60p 0.60p 0
15/03/2017 0.60p 0.60p 0.57p 0.60p 393
14/03/2017 0.60p 0.60p 0.60p 0.60p 0
13/03/2017 0.60p 0.60p 0.55p 0.60p 225816
10/03/2017 0.60p 0.60p 0.55p 0.60p 71
09/03/2017 0.60p 0.60p 0.55p 0.60p 90000
08/03/2017 0.60p 0.60p 0.55p 0.60p 9272
07/03/2017 0.60p 0.60p 0.55p 0.60p 7637
06/03/2017 0.60p 0.60p 0.60p 0.60p 0
03/03/2017 0.65p 0.65p 0.60p 0.60p 42035
02/03/2017 0.65p 0.65p 0.65p 0.65p 0
01/03/2017 0.65p 0.65p 0.60p 0.65p 50000
28/02/2017 0.70p 0.70p 0.55p 0.65p 235052
27/02/2017 0.70p 0.70p 0.65p 0.70p 19400
24/02/2017 0.70p 0.70p 0.55p 0.70p 305000
23/02/2017 0.68p 0.70p 0.65p 0.70p 451776
22/02/2017 1.00p 1.00p 0.65p 0.83p 785206
21/02/2017 1.00p 1.00p 1.00p 1.00p 0
20/02/2017 1.00p 1.00p 1.00p 1.00p 0
17/02/2017 1.00p 1.00p 1.00p 1.00p 150
16/02/2017 1.00p 1.00p 1.00p 1.00p 0
15/02/2017 1.00p 1.00p 1.00p 1.00p 0
14/02/2017 1.00p 1.00p 1.00p 1.00p 0
13/02/2017 1.00p 1.00p 1.00p 1.00p 0
10/02/2017 1.00p 1.00p 1.00p 1.00p 0
09/02/2017 1.00p 1.00p 1.00p 1.00p 0
08/02/2017 1.00p 1.00p 1.00p 1.00p 0
07/02/2017 1.00p 1.00p 1.00p 1.00p 0
06/02/2017 1.00p 1.00p 1.00p 1.00p 0
03/02/2017 1.00p 1.15p 1.00p 1.00p 90000
02/02/2017 1.00p 1.00p 1.00p 1.00p 0
01/02/2017 1.00p 1.15p 1.00p 1.00p 16375
31/01/2017 0.95p 1.00p 0.95p 1.00p 100000
30/01/2017 0.95p 1.10p 0.75p 0.95p 584459
27/01/2017 1.38p 1.38p 1.05p 1.13p 4260427
26/01/2017 1.20p 1.50p 1.20p 1.38p 353000
25/01/2017 1.25p 1.25p 1.00p 1.20p 7598
24/01/2017 1.30p 1.30p 1.25p 1.25p 0
23/01/2017 1.30p 1.30p 1.30p 1.30p 0
20/01/2017 1.30p 1.30p 1.30p 1.30p 0
19/01/2017 1.30p 1.30p 1.30p 1.30p 0
18/01/2017 1.30p 1.30p 1.30p 1.30p 0
17/01/2017 1.35p 1.35p 1.30p 1.30p 0
16/01/2017 1.35p 1.35p 1.35p 1.35p 0
13/01/2017 1.35p 1.35p 1.20p 1.35p 20000
12/01/2017 1.40p 1.40p 1.35p 1.35p 0
11/01/2017 1.40p 1.40p 1.40p 1.40p 0
10/01/2017 1.35p 1.40p 1.20p 1.40p 220000
09/01/2017 1.40p 1.40p 1.35p 1.35p 0
06/01/2017 1.45p 1.45p 1.25p 1.40p 340995
05/01/2017 1.45p 1.45p 1.45p 1.45p 0
04/01/2017 1.40p 1.45p 1.30p 1.45p 76225
03/01/2017 1.40p 1.40p 1.40p 1.40p 0
30/12/2016 1.40p 1.40p 1.25p 1.40p 157883
29/12/2016 1.20p 1.31p 1.05p 1.30p 398866
28/12/2016 1.55p 1.55p 1.05p 1.20p 576549
23/12/2016 1.55p 1.55p 1.55p 1.55p 0
22/12/2016 1.55p 1.55p 1.55p 1.55p 0
21/12/2016 1.55p 1.55p 1.35p 1.55p 24500
20/12/2016 1.50p 1.55p 1.35p 1.55p 509400
19/12/2016 1.40p 1.50p 1.40p 1.50p 0
16/12/2016 1.40p 1.40p 1.40p 1.40p 0
15/12/2016 1.40p 1.40p 1.40p 1.40p 0
14/12/2016 1.30p 1.40p 1.30p 1.40p 0
13/12/2016 1.30p 1.30p 0.94p 1.30p 81914
12/12/2016 1.40p 1.40p 1.30p 1.30p 0
09/12/2016 1.40p 1.40p 1.40p 1.40p 0
08/12/2016 1.40p 1.40p 1.40p 1.40p 0
07/12/2016 1.40p 1.40p 1.40p 1.40p 0
06/12/2016 1.50p 1.50p 1.25p 1.40p 20000
05/12/2016 1.55p 1.55p 1.50p 1.50p 0
02/12/2016 1.55p 1.55p 1.55p 1.55p 0
01/12/2016 1.55p 1.55p 1.55p 1.55p 0
30/11/2016 1.55p 1.55p 1.55p 1.55p 0
29/11/2016 1.55p 1.55p 1.55p 1.55p 0

*Close Price adjusted for both dividends and splits