1. Share Prices

  2. Light Science Technologies Holdings PLC (LST)

2.55p+0.05 (+1.96%)19 Nov 2024, 16:34
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Light Science Technologies Holdings PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 18, 20242.55p2.50p2.50p2.55p15,336
Nov 15, 20242.55p2.54p2.54p2.55p1,972
Nov 14, 20242.55p2.54p2.54p2.55p83,551
Nov 13, 20242.55p2.60p2.50p2.55p41,261
Nov 12, 20242.55p2.60p2.49p2.55p20,591
Nov 11, 20242.55p2.54p2.54p2.55p45,550
Nov 8, 20242.55p2.54p2.54p2.55p176,416
Nov 7, 20242.55p2.50p2.50p2.55p12,354
Nov 6, 20242.55p2.50p2.50p2.55p16,765
Nov 5, 20242.60p2.65p2.40p2.55p345,995
Nov 1, 20242.65p2.67p2.50p2.60p574,212
Oct 31, 20242.65p2.70p2.50p2.65p558,049
Oct 30, 20242.65p2.72p2.55p2.65p186,131
Oct 29, 20242.65p2.80p2.50p2.65p65,197
Oct 28, 20242.65p2.75p2.50p2.65p64,432
Oct 25, 20242.65p2.74p2.74p2.65p11,691
Oct 24, 20242.50p2.54p2.54p2.65p474,683
Oct 23, 20242.55p2.70p2.40p2.50p1,045,579
Oct 22, 20242.75p2.80p2.40p2.65p271,572
Oct 21, 20242.75p2.84p2.50p2.75p3,259,782
Oct 18, 20242.70p2.70p2.50p2.60p186,744
Oct 17, 20242.60p2.67p2.67p2.70p38,989
Oct 16, 20242.60p2.69p2.56p2.60p22,243
Oct 15, 20242.60p2.70p2.33p2.70p1,343,993
Oct 14, 20242.60p2.63p2.52p2.60p77,706
Oct 11, 20242.60p2.70p2.50p2.60p441,404
Oct 9, 20242.60p2.70p2.50p2.60p75,023
Oct 8, 20242.60p2.70p2.50p2.60p15,472
Oct 7, 20242.60p2.52p2.50p2.60p260,000
Oct 4, 20242.60p2.70p2.63p2.60p15,282
Oct 3, 20242.65p2.71p2.52p2.71p17,440
Oct 2, 20242.70p2.50p2.50p2.65p187,273
Oct 1, 20242.70p2.90p2.50p2.70p277,704
Sep 30, 20242.70p2.73p2.61p2.70p239,790
Sep 27, 20242.70p2.90p2.61p2.70p41,940
Sep 26, 20242.70p2.90p2.50p2.90p25,301
Sep 25, 20242.65p2.88p2.50p2.70p583,911
Sep 24, 20242.80p2.80p2.50p2.65p343,582
Sep 23, 20242.80p2.90p2.70p2.80p254,783
Sep 20, 20242.95p3.10p2.70p2.80p298,724
Sep 19, 20242.90p3.10p2.80p2.95p83,599
Sep 18, 20242.90p3.00p2.80p2.90p2,759
Sep 17, 20242.90p3.00p2.80p2.90p31,502
Sep 16, 20242.90p2.90p2.82p2.90p305,677
Sep 13, 20243.05p3.10p2.80p3.00p163,568
Sep 12, 20242.95p3.10p2.90p3.00p467,738
Sep 11, 20242.85p2.94p2.70p2.85p365,852
Sep 10, 20242.95p2.95p2.72p2.85p313,914
Sep 9, 20243.05p3.07p2.82p2.95p744,434
Sep 6, 20242.95p3.10p2.90p2.95p497,268
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Bodycote PLC618.007.48
Petershill Partners PLC255.005.81
Vesuvius PLC400.508.39
Hochschild Mining PLC226.004.39
Crest Nicholson Holdings PLC154.304.68
Hicl Infrastructure PLC124.383.82