- Share Prices
Light Science Technologies Holdings PLC (LST)
2.50p-0.20 (-7.26%)02 Oct 2024, 08:48
Light Science Technologies Holdings PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 2.70p | 2.96p | 2.67p | 2.70p | 322,774 |
Jul 19, 2024 | 2.70p | 2.84p | 2.84p | 2.70p | 215,705 |
Jul 18, 2024 | 2.70p | 2.84p | 2.50p | 2.70p | 379,818 |
Jul 17, 2024 | 2.80p | 2.78p | 2.50p | 2.70p | 382,907 |
Jul 16, 2024 | 2.85p | 2.90p | 2.74p | 2.80p | 1,075,659 |
Jul 15, 2024 | 2.95p | 3.10p | 2.80p | 2.85p | 59,308 |
Jul 12, 2024 | 3.00p | 3.10p | 2.74p | 2.74p | 407,130 |
Jul 11, 2024 | 2.95p | 3.10p | 2.70p | 2.74p | 1,104,092 |
Jul 10, 2024 | 2.90p | 3.10p | 2.70p | 2.95p | 1,407,116 |
Jul 9, 2024 | 2.75p | 2.90p | 2.60p | 2.75p | 12,741 |
Jul 8, 2024 | 2.75p | 2.87p | 2.73p | 2.75p | 13,142 |
Jul 5, 2024 | 2.75p | 2.90p | 2.71p | 2.75p | 352,476 |
Jul 4, 2024 | 3.05p | 3.23p | 2.62p | 2.75p | 2,392,199 |
Jul 3, 2024 | 2.85p | 3.00p | 2.70p | 2.85p | 190,570 |
Jul 2, 2024 | 2.85p | 3.00p | 2.70p | 2.85p | 204,241 |
Jul 1, 2024 | 2.88p | 3.00p | 2.70p | 2.85p | 89,918 |
Jun 28, 2024 | 2.75p | 2.97p | 2.60p | 2.88p | 3,093,497 |
Jun 27, 2024 | 2.65p | 2.80p | 2.60p | 2.75p | 609,593 |
Jun 26, 2024 | 2.65p | 2.86p | 2.52p | 2.86p | 48,526 |
Jun 25, 2024 | 2.90p | 3.16p | 2.54p | 2.80p | 757,378 |
Jun 24, 2024 | 3.00p | 3.16p | 2.70p | 3.16p | 569,661 |
Jun 21, 2024 | 3.00p | 3.20p | 2.80p | 3.00p | 861,807 |
Jun 20, 2024 | 2.70p | 3.12p | 2.61p | 3.01p | 2,235,686 |
Jun 19, 2024 | 2.65p | 3.00p | 2.60p | 2.97p | 6,037,665 |
Jun 18, 2024 | 2.55p | 2.70p | 2.40p | 2.55p | 163,837 |
Jun 17, 2024 | 2.60p | 2.70p | 2.41p | 2.55p | 494,862 |
Jun 14, 2024 | 2.60p | 2.60p | 2.60p | 2.60p | 153,615 |
Jun 13, 2024 | 2.60p | 2.70p | 2.60p | 2.60p | 87,656 |
Jun 12, 2024 | 2.60p | 2.75p | 2.50p | 2.60p | 55,097 |
Jun 11, 2024 | 2.65p | 2.70p | 2.60p | 2.70p | 266,498 |
Jun 10, 2024 | 2.65p | 2.65p | 2.63p | 2.65p | 43,726 |
Jun 7, 2024 | 2.67p | 2.70p | 2.60p | 2.70p | 331,841 |
Jun 6, 2024 | 2.70p | 2.80p | 2.60p | 2.80p | 829,998 |
Jun 5, 2024 | 2.70p | 2.80p | 2.80p | 2.70p | 76,001 |
Jun 4, 2024 | 2.70p | 2.80p | 2.55p | 2.55p | 13,060 |
Jun 3, 2024 | 2.70p | 2.55p | 2.55p | 2.70p | 1,469 |
May 31, 2024 | 2.65p | 2.80p | 2.45p | 2.70p | 82,525 |
May 30, 2024 | 2.65p | 2.80p | 2.45p | 2.65p | 61,203 |
May 29, 2024 | 2.65p | 2.80p | 2.50p | 2.65p | 433,358 |
May 28, 2024 | 2.65p | 2.78p | 2.45p | 2.65p | 191,467 |
May 24, 2024 | 2.65p | 2.78p | 2.46p | 2.46p | 117,898 |
May 23, 2024 | 2.65p | 2.75p | 2.50p | 2.65p | 364,030 |
May 22, 2024 | 2.65p | 2.69p | 2.69p | 2.65p | 355,006 |
May 21, 2024 | 2.70p | 2.80p | 2.60p | 2.65p | 583,270 |
May 20, 2024 | 2.70p | 2.80p | 2.62p | 2.70p | 364,345 |
May 17, 2024 | 2.80p | 2.80p | 2.60p | 2.70p | 841,610 |
May 16, 2024 | 2.85p | 2.92p | 2.70p | 2.80p | 3,290,516 |
May 15, 2024 | 2.90p | 2.98p | 2.70p | 2.80p | 1,328,987 |
May 14, 2024 | 2.90p | 3.00p | 2.80p | 2.90p | 390,487 |
May 13, 2024 | 3.05p | 3.20p | 2.78p | 2.78p | 1,011,850 |