Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
14/10/2009 44.50p 44.50p 44.50p 44.50p 0
13/10/2009 52.50p 52.50p 44.50p 44.50p 0
12/10/2009 47.50p 53.00p 44.00p 52.50p 7545
09/10/2009 47.50p 47.50p 47.50p 47.50p 0
08/10/2009 47.50p 47.50p 47.50p 47.50p 0
07/10/2009 57.50p 57.50p 47.50p 47.50p 0
06/10/2009 57.50p 57.50p 57.50p 57.50p 0
05/10/2009 57.50p 57.50p 57.50p 57.50p 0
02/10/2009 57.50p 57.50p 57.50p 57.50p 0
01/10/2009 57.50p 57.50p 57.50p 57.50p 0
30/09/2009 57.50p 57.50p 57.50p 57.50p 0
29/09/2009 57.50p 57.50p 57.50p 57.50p 0
28/09/2009 57.50p 57.50p 57.50p 57.50p 0
25/09/2009 57.50p 57.50p 57.50p 57.50p 0
24/09/2009 57.50p 57.50p 57.50p 57.50p 0
23/09/2009 57.50p 57.50p 57.50p 57.50p 0
22/09/2009 52.50p 64.75p 57.50p 57.50p 1000
21/09/2009 52.50p 52.50p 52.50p 52.50p 0
18/09/2009 52.50p 52.50p 52.50p 52.50p 0
17/09/2009 52.50p 52.50p 52.50p 52.50p 0
16/09/2009 52.50p 52.50p 52.50p 52.50p 0
15/09/2009 52.50p 52.50p 45.05p 52.50p 1000
14/09/2009 52.50p 52.50p 52.50p 52.50p 0
11/09/2009 52.50p 52.50p 52.50p 52.50p 0
10/09/2009 52.50p 52.50p 47.50p 52.50p 0
09/09/2009 52.50p 52.50p 52.50p 52.50p 0
08/09/2009 52.50p 52.50p 52.50p 52.50p 0
07/09/2009 62.50p 55.05p 52.50p 52.50p 2500
04/09/2009 57.50p 64.75p 62.50p 62.50p 1000
03/09/2009 57.50p 57.50p 57.50p 57.50p 0
02/09/2009 62.50p 62.50p 57.50p 57.50p 0
01/09/2009 62.50p 62.50p 62.50p 62.50p 0
28/08/2009 62.50p 62.50p 62.50p 62.50p 0
27/08/2009 62.50p 62.50p 62.50p 62.50p 0
26/08/2009 62.50p 62.50p 62.50p 62.50p 0
25/08/2009 62.50p 62.50p 62.50p 62.50p 0
24/08/2009 62.50p 62.50p 62.50p 62.50p 0
21/08/2009 62.50p 62.50p 62.50p 62.50p 0
20/08/2009 62.50p 62.50p 62.50p 62.50p 0
19/08/2009 62.50p 62.50p 55.00p 62.50p 2000
18/08/2009 62.50p 62.50p 62.50p 62.50p 0
17/08/2009 62.50p 62.50p 62.50p 62.50p 0
14/08/2009 62.50p 62.50p 62.50p 62.50p 294
13/08/2009 62.50p 62.50p 62.50p 62.50p 3200
12/08/2009 70.00p 70.00p 55.00p 62.50p 26543
11/08/2009 90.00p 90.00p 90.00p 90.00p 0
10/08/2009 90.00p 90.00p 90.00p 90.00p 3573
07/08/2009 90.00p 90.00p 90.00p 90.00p 0
06/08/2009 90.00p 90.00p 90.00p 90.00p 0
05/08/2009 90.00p 90.00p 90.00p 90.00p 0
04/08/2009 90.00p 90.00p 90.00p 90.00p 200
03/08/2009 85.00p 90.00p 85.00p 90.00p 4898
31/07/2009 85.00p 85.00p 85.00p 85.00p 0
30/07/2009 85.00p 85.00p 85.00p 85.00p 0
29/07/2009 85.00p 85.00p 85.00p 85.00p 3448
28/07/2009 85.00p 85.00p 85.00p 85.00p 1275
27/07/2009 85.00p 85.00p 85.00p 85.00p 702
24/07/2009 85.00p 85.00p 85.00p 85.00p 15362
23/07/2009 85.00p 85.00p 85.00p 85.00p 4263
22/07/2009 85.00p 85.00p 85.00p 85.00p 0
21/07/2009 85.00p 85.00p 85.00p 85.00p 3000
20/07/2009 85.00p 85.00p 85.00p 85.00p 0
17/07/2009 85.00p 85.00p 85.00p 85.00p 0
16/07/2009 85.00p 85.00p 85.00p 85.00p 35000
15/07/2009 85.00p 85.00p 85.00p 85.00p 490
14/07/2009 85.00p 85.00p 85.00p 85.00p 0
13/07/2009 85.00p 85.00p 85.00p 85.00p 0
10/07/2009 85.00p 85.00p 85.00p 85.00p 0
09/07/2009 85.00p 85.00p 85.00p 85.00p 0
08/07/2009 85.00p 85.00p 85.00p 85.00p 0
07/07/2009 85.00p 85.00p 85.00p 85.00p 0
06/07/2009 85.00p 85.00p 85.00p 85.00p 0
03/07/2009 85.00p 85.00p 85.00p 85.00p 0
02/07/2009 85.00p 85.00p 85.00p 85.00p 0
01/07/2009 85.00p 85.00p 85.00p 85.00p 0
30/06/2009 85.00p 85.00p 85.00p 85.00p 0
29/06/2009 85.00p 85.00p 85.00p 85.00p 0
26/06/2009 85.00p 85.00p 85.00p 85.00p 0
25/06/2009 85.00p 85.00p 85.00p 85.00p 0
24/06/2009 80.00p 85.00p 80.00p 85.00p 4000
23/06/2009 90.00p 90.00p 75.00p 80.00p 5046
22/06/2009 90.00p 90.00p 90.00p 90.00p 2000
19/06/2009 90.00p 90.00p 90.00p 90.00p 0
18/06/2009 90.00p 90.00p 90.00p 90.00p 0
17/06/2009 90.00p 90.00p 90.00p 90.00p 0
16/06/2009 90.00p 90.00p 90.00p 90.00p 0
15/06/2009 90.00p 90.00p 90.00p 90.00p 5000
12/06/2009 90.00p 90.00p 90.00p 90.00p 0
11/06/2009 90.00p 90.00p 90.00p 90.00p 0
10/06/2009 90.00p 90.00p 90.00p 90.00p 1000
09/06/2009 90.00p 90.00p 90.00p 90.00p 2400
08/06/2009 90.00p 90.00p 90.00p 90.00p 982
05/06/2009 90.00p 90.00p 90.00p 90.00p 500
04/06/2009 90.00p 90.00p 90.00p 90.00p 0
03/06/2009 90.00p 90.00p 90.00p 90.00p 0
02/06/2009 90.00p 90.00p 90.00p 90.00p 10000
01/06/2009 90.00p 90.00p 90.00p 90.00p 0
29/05/2009 90.00p 90.00p 90.00p 90.00p 0
28/05/2009 90.00p 90.00p 90.00p 90.00p 500
27/05/2009 90.00p 90.00p 90.00p 90.00p 0
26/05/2009 90.00p 90.00p 90.00p 90.00p 0
22/05/2009 90.00p 90.00p 90.00p 90.00p 0
21/05/2009 90.00p 90.00p 90.00p 90.00p 10377
20/05/2009 90.00p 90.00p 90.00p 90.00p 4000
19/05/2009 90.00p 90.00p 90.00p 90.00p 2500
18/05/2009 95.00p 95.00p 90.00p 90.00p 4400
15/05/2009 95.00p 95.00p 95.00p 95.00p 1000
14/05/2009 95.00p 95.00p 95.00p 95.00p 10261
13/05/2009 77.00p 127.50p 77.00p 100.00p 82904
12/05/2009 77.00p 77.00p 77.00p 77.00p 2000
11/05/2009 77.00p 77.00p 77.00p 77.00p 600
08/05/2009 62.00p 85.00p 62.00p 78.00p 13942
07/05/2009 62.00p 62.00p 60.00p 60.00p 3000
06/05/2009 62.00p 62.00p 62.00p 62.00p 250
05/05/2009 60.00p 62.00p 60.00p 62.00p 5000
01/05/2009 60.00p 60.00p 60.00p 60.00p 0
30/04/2009 60.00p 60.00p 60.00p 60.00p 0
29/04/2009 60.00p 60.00p 60.00p 60.00p 1175
28/04/2009 60.00p 60.00p 60.00p 60.00p 700
27/04/2009 62.00p 62.00p 60.00p 60.00p 4423
24/04/2009 65.00p 65.00p 60.00p 65.00p 0
23/04/2009 50.00p 65.00p 50.00p 65.00p 34418
22/04/2009 48.00p 48.00p 48.00p 48.00p 0
21/04/2009 48.00p 48.00p 48.00p 48.00p 0
20/04/2009 48.00p 48.00p 48.00p 48.00p 0
17/04/2009 48.00p 48.00p 48.00p 48.00p 0
16/04/2009 40.00p 48.00p 40.00p 48.00p 3250
15/04/2009 40.00p 40.00p 40.00p 40.00p 0
14/04/2009 40.00p 40.00p 40.00p 40.00p 0
09/04/2009 40.00p 40.00p 40.00p 40.00p 0
08/04/2009 40.00p 40.00p 40.00p 40.00p 0
07/04/2009 40.00p 40.00p 40.00p 40.00p 0
06/04/2009 35.00p 40.00p 35.00p 40.00p 4000
03/04/2009 35.00p 35.00p 35.00p 35.00p 0
02/04/2009 35.00p 35.00p 35.00p 35.00p 400
01/04/2009 40.00p 40.00p 35.00p 35.00p 9900
31/03/2009 40.00p 40.00p 40.00p 40.00p 0
30/03/2009 40.00p 40.00p 40.00p 40.00p 2000
27/03/2009 40.00p 40.00p 40.00p 40.00p 0
26/03/2009 40.00p 40.00p 40.00p 40.00p 6706
25/03/2009 40.00p 40.00p 40.00p 40.00p 0
24/03/2009 40.00p 40.00p 40.00p 40.00p 0
23/03/2009 40.00p 40.00p 40.00p 40.00p 0
20/03/2009 40.00p 40.00p 40.00p 40.00p 0
19/03/2009 40.00p 40.00p 40.00p 40.00p 0
18/03/2009 40.00p 40.00p 40.00p 40.00p 0
17/03/2009 40.00p 40.00p 40.00p 40.00p 0
16/03/2009 40.00p 40.00p 40.00p 40.00p 0
13/03/2009 40.00p 40.00p 40.00p 40.00p 6000
12/03/2009 45.00p 45.00p 45.00p 45.00p 806000
11/03/2009 45.00p 45.00p 45.00p 45.00p 0
10/03/2009 45.00p 45.00p 45.00p 45.00p 0
09/03/2009 45.00p 45.00p 45.00p 45.00p 0
06/03/2009 45.00p 45.00p 45.00p 45.00p 0
05/03/2009 45.00p 45.00p 45.00p 45.00p 0
04/03/2009 45.00p 45.00p 45.00p 45.00p 0
03/03/2009 45.00p 45.00p 45.00p 45.00p 1800
02/03/2009 45.00p 45.00p 45.00p 45.00p 0
27/02/2009 45.00p 45.00p 45.00p 45.00p 0
26/02/2009 45.00p 45.00p 45.00p 45.00p 0
25/02/2009 45.00p 45.00p 45.00p 45.00p 0
24/02/2009 45.00p 45.00p 45.00p 45.00p 80000
23/02/2009 42.00p 45.00p 42.00p 45.00p 9350
20/02/2009 42.00p 42.00p 42.00p 42.00p 0
19/02/2009 42.00p 42.00p 42.00p 42.00p 0
18/02/2009 42.00p 42.00p 42.00p 42.00p 4000
17/02/2009 42.00p 42.00p 42.00p 42.00p 190
16/02/2009 45.00p 45.00p 42.00p 42.00p 1079
13/02/2009 45.00p 45.00p 45.00p 45.00p 200000
12/02/2009 45.00p 45.00p 45.00p 45.00p 4000
11/02/2009 45.00p 45.00p 45.00p 45.00p 27500
10/02/2009 45.00p 45.00p 45.00p 45.00p 1309
09/02/2009 45.00p 45.00p 45.00p 45.00p 972
06/02/2009 45.00p 45.00p 45.00p 45.00p 7628
05/02/2009 32.00p 45.00p 32.00p 45.00p 55350
04/02/2009 50.00p 50.00p 30.00p 30.00p 591030
03/02/2009 50.00p 50.00p 50.00p 50.00p 0
02/02/2009 50.00p 50.00p 50.00p 50.00p 0
30/01/2009 50.00p 50.00p 50.00p 50.00p 0
29/01/2009 50.00p 50.00p 50.00p 50.00p 9
28/01/2009 50.00p 50.00p 50.00p 50.00p 0
27/01/2009 50.00p 50.00p 50.00p 50.00p 0
26/01/2009 50.00p 50.00p 50.00p 50.00p 0
23/01/2009 50.00p 50.00p 50.00p 50.00p 0
22/01/2009 50.00p 50.00p 50.00p 50.00p 0
21/01/2009 50.00p 50.00p 50.00p 50.00p 0
20/01/2009 55.00p 55.00p 55.00p 55.00p 0
19/01/2009 55.00p 55.00p 55.00p 55.00p 0
16/01/2009 55.00p 55.00p 55.00p 55.00p 0
15/01/2009 55.00p 55.00p 55.00p 55.00p 0
14/01/2009 55.00p 55.00p 55.00p 55.00p 2000
13/01/2009 55.00p 55.00p 55.00p 55.00p 0
12/01/2009 55.00p 55.00p 55.00p 55.00p 389
09/01/2009 40.00p 55.00p 40.00p 55.00p 15594
08/01/2009 37.50p 37.50p 37.50p 37.50p 0
07/01/2009 37.50p 37.50p 37.50p 37.50p 353
06/01/2009 37.50p 37.50p 37.50p 37.50p 0
05/01/2009 37.50p 37.50p 37.50p 37.50p 0
02/01/2009 37.50p 37.50p 37.50p 37.50p 0
31/12/2008 37.50p 37.50p 37.50p 37.50p 0

*Close Price adjusted for both dividends and splits