Shares Magazine
3.45p+0.05 (+1.47%)11 Jul 2025, 15:29
Light Science Technologies Holdings PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 3.40p | 3.60p | 3.30p | 3.45p | 349,770 |
| Jul 10, 2025 | 3.40p | 3.43p | 3.33p | 3.40p | 171,012 |
| Jul 9, 2025 | 3.45p | 3.60p | 3.30p | 3.40p | 622,614 |
| Jul 8, 2025 | 3.45p | 3.48p | 3.30p | 3.45p | 265,000 |
| Jul 7, 2025 | 3.45p | 3.53p | 3.30p | 3.45p | 1,030,362 |
| Jul 4, 2025 | 3.45p | 3.48p | 3.30p | 3.45p | 146,767 |
| Jul 3, 2025 | 3.40p | 3.60p | 3.30p | 3.45p | 1,429,131 |
| Jul 2, 2025 | 3.55p | 3.70p | 3.30p | 3.40p | 2,428,205 |
| Jul 1, 2025 | 3.55p | 3.59p | 3.41p | 3.55p | 1,158,067 |
| Jun 30, 2025 | 3.55p | 3.56p | 3.40p | 3.55p | 1,341,708 |
| Jun 27, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 696,463 |
| Jun 26, 2025 | 3.55p | 3.70p | 3.40p | 3.55p | 601,636 |
| Jun 25, 2025 | 3.60p | 3.70p | 3.40p | 3.55p | 332,877 |
| Jun 24, 2025 | 3.60p | 3.55p | 3.50p | 3.60p | 225,757 |
| Jun 23, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 393,824 |
| Jun 20, 2025 | 3.60p | 3.70p | 3.50p | 3.60p | 53,757 |
| Jun 19, 2025 | 3.60p | 3.70p | 3.54p | 3.60p | 145,775 |
| Jun 18, 2025 | 3.60p | 3.70p | 3.51p | 3.60p | 346,181 |
| Jun 17, 2025 | 3.70p | 3.80p | 3.50p | 3.60p | 312,874 |
| Jun 16, 2025 | 3.60p | 3.70p | 3.51p | 3.60p | 799,405 |
| Jun 13, 2025 | 3.70p | 3.70p | 3.50p | 3.60p | 574,172 |
| Jun 12, 2025 | 3.70p | 3.80p | 3.60p | 3.70p | 162,747 |
| Jun 11, 2025 | 3.75p | 3.80p | 3.60p | 3.70p | 886,031 |
| Jun 10, 2025 | 3.75p | 3.80p | 3.60p | 3.75p | 787,092 |
| Jun 9, 2025 | 3.85p | 3.80p | 3.67p | 3.75p | 611,363 |
| Jun 6, 2025 | 3.85p | 4.00p | 3.70p | 3.85p | 606,448 |
| Jun 5, 2025 | 3.85p | 3.79p | 3.67p | 3.85p | 121,648 |
| Jun 4, 2025 | 3.85p | 4.00p | 3.70p | 4.00p | 181,017 |
| Jun 3, 2025 | 3.90p | 4.00p | 3.71p | 3.85p | 633,175 |
| Jun 2, 2025 | 3.85p | 4.00p | 3.77p | 3.90p | 1,323,744 |
| May 30, 2025 | 3.65p | 3.69p | 3.62p | 3.65p | 164,468 |
| May 29, 2025 | 3.75p | 3.80p | 3.60p | 3.65p | 269,810 |
| May 28, 2025 | 3.70p | 3.79p | 3.60p | 3.75p | 426,180 |
| May 27, 2025 | 3.70p | 3.80p | 3.60p | 3.70p | 186,434 |
| May 23, 2025 | 3.70p | 3.61p | 3.60p | 3.70p | 108,312 |
| May 22, 2025 | 3.75p | 3.80p | 3.63p | 3.70p | 137,827 |
| May 21, 2025 | 3.75p | 3.73p | 3.71p | 3.75p | 220,180 |
| May 20, 2025 | 3.75p | 3.79p | 3.60p | 3.75p | 764,973 |
| May 19, 2025 | 3.70p | 3.75p | 3.75p | 3.75p | 18,083 |
| May 16, 2025 | 3.75p | 3.85p | 3.60p | 3.70p | 1,298,929 |
| May 15, 2025 | 3.70p | 3.97p | 3.60p | 3.75p | 1,210,455 |
| May 14, 2025 | 3.75p | 3.80p | 3.60p | 3.60p | 267,838 |
| May 13, 2025 | 3.75p | 3.80p | 3.70p | 3.75p | 227,772 |
| May 12, 2025 | 3.85p | 4.00p | 3.71p | 3.75p | 906,291 |
| May 9, 2025 | 3.90p | 4.00p | 3.80p | 3.85p | 399,717 |
| May 8, 2025 | 3.90p | 3.98p | 3.82p | 3.90p | 218,744 |
| May 7, 2025 | 3.90p | 4.00p | 3.80p | 3.90p | 124,608 |
| May 6, 2025 | 3.90p | 3.99p | 3.95p | 3.90p | 30,455 |
| May 2, 2025 | 3.90p | 3.94p | 3.93p | 3.90p | 97,804 |
| May 1, 2025 | 4.00p | 4.10p | 3.72p | 3.90p | 424,813 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.