Light Science Technologies Holdings (LST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Light Science Technologies Holdings

Date Open High Low Close* Volume
18/12/2024 2.85p 2.85p 2.60p 2.75p 177462
17/12/2024 2.85p 2.85p 2.70p 2.85p 11760
16/12/2024 3.00p 3.20p 2.70p 2.85p 1074792
13/12/2024 3.00p 3.20p 2.80p 3.00p 135717
12/12/2024 3.00p 3.20p 2.80p 3.00p 434146
11/12/2024 2.85p 3.00p 2.71p 3.00p 773450
10/12/2024 2.90p 3.00p 2.73p 2.85p 397688
09/12/2024 2.65p 3.00p 2.50p 2.90p 1931212
06/12/2024 2.40p 2.94p 2.40p 2.53p 3713773
05/12/2024 2.30p 2.47p 2.29p 2.40p 1385013
04/12/2024 2.60p 2.81p 2.20p 2.30p 1922916
03/12/2024 2.40p 2.50p 2.30p 2.40p 85862
02/12/2024 2.30p 2.50p 2.20p 2.40p 975804
29/11/2024 2.30p 2.40p 2.20p 2.30p 117808
28/11/2024 2.30p 2.40p 2.20p 2.40p 822645
27/11/2024 2.35p 2.40p 2.20p 2.20p 796372
26/11/2024 2.45p 2.50p 2.30p 2.35p 1863365
25/11/2024 2.45p 2.60p 2.30p 2.45p 34615
22/11/2024 2.55p 2.55p 2.30p 2.45p 148365
21/11/2024 2.55p 2.55p 2.50p 2.55p 403510
20/11/2024 2.55p 2.57p 2.52p 2.55p 264838
19/11/2024 2.55p 2.60p 2.50p 2.55p 551436
18/11/2024 2.55p 2.55p 2.50p 2.55p 15336
15/11/2024 2.55p 2.55p 2.54p 2.55p 1972
14/11/2024 2.55p 2.55p 2.54p 2.55p 83551
13/11/2024 2.55p 2.60p 2.50p 2.55p 41261
12/11/2024 2.55p 2.60p 2.49p 2.55p 20591
11/11/2024 2.55p 2.55p 2.54p 2.55p 45550
08/11/2024 2.55p 2.55p 2.54p 2.55p 176416
07/11/2024 2.55p 2.55p 2.50p 2.55p 12354
06/11/2024 2.55p 2.55p 2.50p 2.55p 16765
05/11/2024 2.60p 2.65p 2.40p 2.55p 345995
04/11/2024 2.60p 2.60p 2.60p 2.60p 0
01/11/2024 2.65p 2.68p 2.50p 2.60p 574212
31/10/2024 2.65p 2.70p 2.50p 2.65p 558049
30/10/2024 2.65p 2.72p 2.55p 2.65p 186131
29/10/2024 2.65p 2.80p 2.50p 2.65p 65197
28/10/2024 2.65p 2.75p 2.50p 2.65p 64432
25/10/2024 2.65p 2.74p 2.65p 2.65p 11691
24/10/2024 2.50p 2.75p 2.40p 2.65p 474683
23/10/2024 2.55p 2.70p 2.40p 2.50p 1045579
22/10/2024 2.75p 2.80p 2.40p 2.65p 271572
21/10/2024 2.75p 2.88p 2.50p 2.75p 3259782
18/10/2024 2.70p 2.70p 2.50p 2.60p 186744
17/10/2024 2.60p 2.70p 2.60p 2.70p 38989
16/10/2024 2.60p 2.69p 2.56p 2.60p 22243
15/10/2024 2.60p 2.70p 2.33p 2.70p 1343993
14/10/2024 2.60p 2.63p 2.52p 2.60p 77706
11/10/2024 2.60p 2.70p 2.50p 2.60p 441404
10/10/2024 2.60p 2.60p 2.60p 2.60p 0
09/10/2024 2.60p 2.70p 2.50p 2.60p 75023
08/10/2024 2.60p 2.70p 2.50p 2.60p 15472
07/10/2024 2.60p 2.60p 2.50p 2.60p 260000
04/10/2024 2.60p 2.70p 2.60p 2.60p 15282
03/10/2024 2.65p 2.71p 2.52p 2.71p 17440
02/10/2024 2.70p 2.70p 2.50p 2.65p 187273
01/10/2024 2.70p 2.90p 2.50p 2.70p 277704
30/09/2024 2.70p 2.73p 2.61p 2.70p 239790
27/09/2024 2.70p 2.90p 2.61p 2.70p 41940
26/09/2024 2.70p 2.90p 2.50p 2.90p 25301
25/09/2024 2.65p 2.88p 2.50p 2.70p 583911
24/09/2024 2.80p 2.80p 2.50p 2.65p 343582
23/09/2024 2.80p 2.90p 2.70p 2.80p 254783
20/09/2024 2.95p 3.10p 2.70p 2.80p 298724
19/09/2024 2.90p 3.10p 2.80p 2.90p 555
18/09/2024 2.90p 3.00p 2.80p 2.90p 2759
17/09/2024 2.90p 3.00p 2.80p 2.90p 31502
16/09/2024 2.90p 2.90p 2.82p 2.90p 305677
13/09/2024 3.05p 3.10p 2.80p 3.00p 163568
12/09/2024 2.95p 3.10p 2.90p 3.00p 467738
11/09/2024 2.85p 2.94p 2.70p 2.85p 365852
10/09/2024 2.95p 2.95p 2.72p 2.85p 313914
09/09/2024 3.05p 3.07p 2.82p 2.95p 744434
06/09/2024 2.95p 3.10p 2.90p 2.95p 497268
05/09/2024 3.05p 3.10p 2.95p 2.95p 481148
04/09/2024 3.25p 3.25p 3.00p 3.05p 425422
03/09/2024 3.25p 3.40p 3.10p 3.25p 662137
02/09/2024 3.38p 3.44p 3.03p 3.25p 2797922
30/08/2024 3.15p 3.50p 3.00p 3.38p 1903806
29/08/2024 3.10p 3.30p 3.00p 3.15p 306580
28/08/2024 3.25p 3.25p 3.01p 3.20p 916524
27/08/2024 3.35p 3.50p 3.20p 3.50p 300484
23/08/2024 3.45p 3.60p 3.20p 3.35p 284045
22/08/2024 3.55p 3.70p 3.30p 3.45p 1006983
21/08/2024 2.95p 3.80p 2.90p 3.40p 2494968
20/08/2024 2.95p 3.00p 2.90p 2.95p 2773023
19/08/2024 3.05p 3.05p 2.80p 3.00p 353728
16/08/2024 3.05p 3.20p 2.90p 3.05p 768533
15/08/2024 2.88p 3.20p 2.82p 3.05p 2444535
14/08/2024 2.85p 3.00p 2.73p 2.88p 1386679
13/08/2024 2.70p 2.90p 2.50p 2.85p 324451
12/08/2024 2.65p 2.77p 2.65p 2.65p 17690
09/08/2024 2.65p 2.80p 2.53p 2.65p 27373
08/08/2024 2.65p 2.80p 2.57p 2.65p 291047
07/08/2024 2.65p 2.80p 2.50p 2.65p 633540
06/08/2024 2.65p 2.80p 2.50p 2.65p 163517
05/08/2024 2.65p 2.68p 2.50p 2.65p 67700
02/08/2024 2.80p 3.00p 2.61p 2.80p 32540
01/08/2024 2.80p 2.83p 2.60p 2.80p 262138
31/07/2024 2.75p 3.00p 2.50p 2.80p 1201130
30/07/2024 2.65p 2.80p 2.50p 2.60p 770270
29/07/2024 2.65p 2.80p 2.55p 2.60p 980109
26/07/2024 2.70p 2.86p 2.50p 2.65p 2366630
25/07/2024 2.70p 2.82p 2.67p 2.70p 245608
24/07/2024 2.70p 2.90p 2.50p 2.70p 220018
23/07/2024 2.85p 3.10p 2.50p 2.70p 550318
22/07/2024 2.70p 2.96p 2.67p 2.70p 322774
19/07/2024 2.70p 2.84p 2.70p 2.70p 215705
18/07/2024 2.70p 2.84p 2.50p 2.70p 379818
17/07/2024 2.80p 2.80p 2.50p 2.70p 382907
16/07/2024 2.85p 2.90p 2.74p 2.80p 1075659
15/07/2024 2.95p 3.10p 2.80p 2.85p 59308
12/07/2024 3.00p 3.10p 2.74p 2.74p 407130
11/07/2024 2.95p 3.10p 2.70p 2.74p 1104092
10/07/2024 2.90p 3.10p 2.70p 2.95p 1407116
09/07/2024 2.75p 2.90p 2.60p 2.75p 12741
08/07/2024 2.75p 2.87p 2.73p 2.75p 13142
05/07/2024 2.75p 2.90p 2.71p 2.75p 352476
04/07/2024 3.05p 3.23p 2.62p 2.75p 2392199
03/07/2024 2.85p 3.00p 2.70p 2.85p 190570
02/07/2024 2.85p 3.00p 2.70p 2.85p 204241
01/07/2024 2.88p 3.00p 2.70p 2.85p 89918
28/06/2024 2.75p 2.97p 2.60p 2.88p 3093497
27/06/2024 2.65p 2.80p 2.60p 2.75p 609593
26/06/2024 2.65p 2.86p 2.52p 2.86p 48526
25/06/2024 2.90p 3.16p 2.54p 2.80p 757378
24/06/2024 3.00p 3.16p 2.70p 3.16p 569661
21/06/2024 3.00p 3.20p 2.80p 3.00p 861807
20/06/2024 2.70p 3.12p 2.61p 3.01p 2235686
19/06/2024 2.65p 3.00p 2.60p 2.97p 6037665
18/06/2024 2.55p 2.70p 2.40p 2.55p 163837
17/06/2024 2.60p 2.70p 2.41p 2.55p 494862
14/06/2024 2.60p 2.60p 2.60p 2.60p 153615
13/06/2024 2.60p 2.70p 2.60p 2.60p 87656
12/06/2024 2.60p 2.75p 2.50p 2.60p 55097
11/06/2024 2.65p 2.70p 2.60p 2.70p 266498
10/06/2024 2.65p 2.65p 2.63p 2.65p 43726
07/06/2024 2.68p 2.70p 2.60p 2.70p 331841
06/06/2024 2.70p 2.80p 2.60p 2.80p 329998
05/06/2024 2.70p 2.80p 2.70p 2.70p 76001
04/06/2024 2.70p 2.80p 2.55p 2.55p 13060
03/06/2024 2.70p 2.70p 2.55p 2.70p 1469
31/05/2024 2.65p 2.80p 2.45p 2.70p 82525
30/05/2024 2.65p 2.80p 2.45p 2.65p 61203
29/05/2024 2.65p 2.80p 2.50p 2.65p 433358
28/05/2024 2.65p 2.78p 2.45p 2.65p 191467
24/05/2024 2.65p 2.78p 2.46p 2.46p 117898
23/05/2024 2.65p 2.75p 2.50p 2.65p 364030
22/05/2024 2.65p 2.69p 2.65p 2.65p 355006
21/05/2024 2.70p 2.80p 2.60p 2.65p 583270
20/05/2024 2.70p 2.80p 2.62p 2.70p 364345
17/05/2024 2.80p 2.80p 2.60p 2.70p 841610
16/05/2024 2.85p 2.92p 2.70p 2.80p 3290516
15/05/2024 2.90p 2.98p 2.70p 2.80p 1328987
14/05/2024 2.90p 3.00p 2.80p 2.90p 390487
13/05/2024 3.05p 3.20p 2.78p 2.78p 1011850
10/05/2024 3.15p 3.40p 2.90p 3.05p 1854458
09/05/2024 2.75p 3.29p 2.75p 3.20p 6409981
08/05/2024 2.55p 3.00p 2.40p 2.70p 1770815
07/05/2024 2.45p 2.60p 2.37p 2.45p 47665
03/05/2024 2.45p 2.50p 2.45p 2.45p 0
02/05/2024 2.45p 2.60p 2.37p 2.45p 202260
01/05/2024 2.30p 2.60p 2.20p 2.45p 1506322
30/04/2024 2.60p 2.80p 2.21p 2.30p 1111573
29/04/2024 2.60p 2.80p 2.30p 2.50p 377079
26/04/2024 2.50p 2.70p 2.30p 2.60p 36972
25/04/2024 2.65p 2.68p 2.30p 2.50p 472036
24/04/2024 2.65p 2.65p 2.50p 2.65p 25839
23/04/2024 2.65p 2.65p 2.45p 2.65p 11912
22/04/2024 2.70p 2.80p 2.50p 2.65p 1042971
19/04/2024 2.70p 2.77p 2.55p 2.70p 37036
18/04/2024 2.70p 2.80p 2.60p 2.70p 25135
17/04/2024 2.70p 2.70p 2.63p 2.70p 3202
16/04/2024 2.70p 2.77p 2.70p 2.70p 976
15/04/2024 2.55p 2.77p 2.35p 2.70p 1220350
12/04/2024 2.50p 2.55p 2.30p 2.55p 209684
11/04/2024 2.50p 2.50p 2.30p 2.50p 645
10/04/2024 2.50p 2.70p 2.30p 2.50p 11513
09/04/2024 2.50p 2.70p 2.26p 2.50p 143587
08/04/2024 2.50p 2.57p 2.50p 2.50p 73151
05/04/2024 2.60p 2.70p 2.30p 2.50p 80648
04/04/2024 2.60p 2.75p 2.40p 2.55p 11015
03/04/2024 2.65p 2.80p 2.40p 2.55p 385208
02/04/2024 2.65p 2.86p 2.50p 2.86p 154125
28/03/2024 2.70p 2.70p 2.50p 2.60p 687195
27/03/2024 2.75p 3.00p 2.60p 2.70p 162954
26/03/2024 2.85p 2.96p 2.60p 2.96p 203050
25/03/2024 2.90p 3.00p 2.70p 2.85p 103626
22/03/2024 2.90p 3.04p 2.74p 2.90p 389052
21/03/2024 2.85p 3.00p 2.66p 2.85p 1025458
20/03/2024 2.85p 2.85p 2.85p 2.70p 130327
19/03/2024 2.85p 2.90p 2.75p 2.85p 143426
18/03/2024 2.85p 3.00p 2.81p 2.85p 562898
15/03/2024 2.85p 2.88p 2.81p 2.85p 40803
14/03/2024 2.80p 3.00p 2.70p 2.85p 1251697
13/03/2024 2.75p 2.83p 2.70p 2.80p 594231
12/03/2024 2.75p 2.78p 2.70p 2.75p 601910
11/03/2024 2.60p 2.80p 2.56p 2.78p 1605026
08/03/2024 2.65p 2.70p 2.50p 2.70p 2618232
07/03/2024 2.40p 2.77p 2.30p 2.70p 1317748

*Close Price adjusted for both dividends and splits