Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/12/2008 37.50p 37.50p 37.50p 37.50p 0
29/12/2008 37.50p 37.50p 37.50p 37.50p 0
24/12/2008 37.50p 37.50p 37.50p 37.50p 0
23/12/2008 37.50p 37.50p 37.50p 37.50p 0
22/12/2008 37.50p 37.50p 37.50p 37.50p 0
19/12/2008 37.50p 37.50p 37.50p 37.50p 0
18/12/2008 37.50p 37.50p 37.50p 37.50p 0
17/12/2008 37.50p 37.50p 37.50p 37.50p 0
16/12/2008 37.50p 37.50p 37.50p 37.50p 0
15/12/2008 37.50p 37.50p 37.50p 37.50p 0
12/12/2008 37.50p 37.50p 37.50p 37.50p 0
11/12/2008 37.50p 37.50p 37.50p 37.50p 0
10/12/2008 37.50p 37.50p 37.50p 37.50p 0
09/12/2008 37.50p 37.50p 37.50p 37.50p 0
08/12/2008 37.50p 37.50p 37.50p 37.50p 0
05/12/2008 37.50p 37.50p 37.50p 37.50p 0
04/12/2008 42.50p 42.50p 37.50p 37.50p 1000
03/12/2008 42.50p 42.50p 42.50p 42.50p 0
02/12/2008 42.50p 42.50p 42.50p 42.50p 0
01/12/2008 42.50p 42.50p 42.50p 42.50p 0
28/11/2008 42.50p 42.50p 42.50p 42.50p 0
27/11/2008 42.50p 42.50p 42.50p 42.50p 0
26/11/2008 42.50p 42.50p 42.50p 42.50p 0
25/11/2008 42.50p 42.50p 42.50p 42.50p 0
24/11/2008 42.50p 42.50p 42.50p 42.50p 0
21/11/2008 42.50p 42.50p 42.50p 42.50p 0
20/11/2008 42.50p 42.50p 42.50p 42.50p 0
19/11/2008 47.50p 47.50p 42.50p 42.50p 500
18/11/2008 47.50p 47.50p 47.50p 47.50p 0
17/11/2008 47.50p 47.50p 47.50p 47.50p 0
14/11/2008 47.50p 47.50p 47.50p 47.50p 0
13/11/2008 47.50p 47.50p 47.50p 47.50p 0
12/11/2008 47.50p 47.50p 47.50p 47.50p 0
11/11/2008 47.50p 47.50p 47.50p 47.50p 0
10/11/2008 47.50p 47.50p 47.50p 47.50p 0
07/11/2008 47.50p 47.50p 47.50p 47.50p 0
06/11/2008 47.50p 47.50p 47.50p 47.50p 0
05/11/2008 47.50p 47.50p 47.50p 47.50p 85
04/11/2008 47.50p 47.50p 47.50p 47.50p 0
03/11/2008 47.50p 47.50p 47.50p 47.50p 0
31/10/2008 47.50p 47.50p 47.50p 47.50p 0
30/10/2008 47.50p 47.50p 47.50p 47.50p 0
29/10/2008 47.50p 47.50p 47.50p 47.50p 0
28/10/2008 47.50p 47.50p 47.50p 47.50p 1000
27/10/2008 47.50p 47.50p 47.50p 47.50p 0
24/10/2008 47.50p 47.50p 47.50p 47.50p 0
23/10/2008 47.50p 47.50p 47.50p 47.50p 0
22/10/2008 47.50p 47.50p 47.50p 47.50p 0
21/10/2008 47.50p 47.50p 47.50p 47.50p 0
20/10/2008 47.50p 47.50p 47.50p 47.50p 0
17/10/2008 42.50p 47.50p 42.50p 47.50p 50700
16/10/2008 42.50p 42.50p 42.50p 42.50p 0
15/10/2008 62.00p 62.00p 42.50p 42.50p 242
14/10/2008 62.00p 62.00p 62.00p 62.00p 0
13/10/2008 71.50p 71.50p 62.00p 62.00p 300
10/10/2008 72.50p 72.50p 72.50p 72.50p 1500
09/10/2008 72.50p 72.50p 72.50p 72.50p 0
08/10/2008 72.50p 72.50p 72.50p 72.50p 8150
07/10/2008 74.50p 74.50p 74.50p 74.50p 0
06/10/2008 77.00p 77.00p 74.50p 74.50p 1989
03/10/2008 77.00p 77.00p 77.00p 77.00p 0
02/10/2008 77.00p 77.00p 77.00p 77.00p 0
01/10/2008 77.00p 77.00p 77.00p 77.00p 0
30/09/2008 77.00p 77.00p 77.00p 77.00p 0
29/09/2008 80.00p 80.00p 80.00p 80.00p 0
26/09/2008 82.50p 82.50p 80.00p 80.00p 2000
25/09/2008 82.50p 82.50p 82.50p 82.50p 4485
24/09/2008 81.50p 82.50p 81.50p 82.50p 0
23/09/2008 82.50p 82.50p 82.50p 82.50p 0
22/09/2008 82.50p 82.50p 82.50p 82.50p 308
19/09/2008 82.50p 82.50p 82.50p 82.50p 0
18/09/2008 82.50p 82.50p 82.50p 82.50p 0
17/09/2008 82.50p 82.50p 82.50p 82.50p 583
16/09/2008 82.50p 82.50p 82.50p 82.50p 571
15/09/2008 83.50p 83.50p 83.50p 83.50p 1500
12/09/2008 83.50p 83.50p 83.50p 83.50p 2200
11/09/2008 83.50p 83.50p 83.50p 83.50p 0
10/09/2008 83.50p 83.50p 83.50p 83.50p 0
09/09/2008 83.50p 83.50p 83.50p 83.50p 0
08/09/2008 83.50p 83.50p 83.50p 83.50p 0
05/09/2008 83.50p 83.50p 83.50p 83.50p 0
04/09/2008 83.50p 83.50p 83.50p 83.50p 0
03/09/2008 83.50p 83.50p 83.50p 83.50p 0
02/09/2008 83.50p 83.50p 83.50p 83.50p 0
01/09/2008 83.50p 83.50p 83.50p 83.50p 3000
29/08/2008 83.50p 83.50p 83.50p 83.50p 1800
28/08/2008 83.50p 83.50p 83.50p 83.50p 0
27/08/2008 83.50p 83.50p 83.50p 83.50p 2500
26/08/2008 82.50p 83.50p 82.50p 83.50p 15000
22/08/2008 82.50p 82.50p 82.50p 82.50p 2500
21/08/2008 82.50p 82.50p 82.50p 82.50p 1500
20/08/2008 82.50p 82.50p 82.50p 82.50p 296
19/08/2008 82.50p 82.50p 82.50p 82.50p 1500
18/08/2008 82.50p 82.50p 82.50p 82.50p 1500
15/08/2008 82.50p 82.50p 82.50p 82.50p 4225
14/08/2008 82.50p 82.50p 82.50p 82.50p 0
13/08/2008 82.50p 82.50p 82.50p 82.50p 0
12/08/2008 82.50p 82.50p 82.50p 82.50p 0
11/08/2008 82.50p 82.50p 82.50p 82.50p 0
08/08/2008 82.50p 82.50p 82.50p 82.50p 0
07/08/2008 82.50p 82.50p 82.50p 82.50p 0
06/08/2008 82.50p 82.50p 82.50p 82.50p 0
05/08/2008 82.50p 82.50p 82.50p 82.50p 10000
04/08/2008 82.50p 82.50p 82.50p 82.50p 635
01/08/2008 82.50p 82.50p 82.50p 82.50p 0
31/07/2008 82.50p 82.50p 82.50p 82.50p 0
30/07/2008 81.50p 82.50p 81.50p 82.50p 0
29/07/2008 82.50p 82.50p 82.50p 82.50p 0
28/07/2008 82.50p 82.50p 82.50p 82.50p 1166
25/07/2008 81.50p 82.50p 81.50p 82.50p 566
24/07/2008 82.50p 82.50p 82.50p 82.50p 3428
23/07/2008 92.50p 92.50p 82.50p 82.50p 10800
22/07/2008 92.50p 92.50p 92.50p 92.50p 0
21/07/2008 92.50p 92.50p 92.50p 92.50p 5000
18/07/2008 93.50p 93.50p 92.50p 92.50p 2000
17/07/2008 93.50p 93.50p 93.50p 93.50p 0
16/07/2008 97.50p 97.50p 93.50p 93.50p 2000
15/07/2008 97.50p 97.50p 97.50p 97.50p 350
14/07/2008 97.50p 97.50p 97.50p 97.50p 0
11/07/2008 97.50p 97.50p 97.50p 97.50p 0
10/07/2008 97.50p 97.50p 96.50p 97.50p 2000
09/07/2008 97.50p 97.50p 96.50p 97.50p 0
08/07/2008 96.50p 97.50p 96.50p 97.50p 5000
07/07/2008 97.50p 97.50p 96.50p 97.50p 0
04/07/2008 97.50p 97.50p 97.50p 97.50p 0
03/07/2008 97.50p 97.50p 96.50p 97.50p 0
02/07/2008 97.50p 97.50p 96.50p 97.50p 0
01/07/2008 97.50p 97.50p 97.50p 97.50p 80700
30/06/2008 97.50p 97.50p 97.50p 97.50p 0
27/06/2008 96.50p 96.50p 94.50p 96.50p 0
26/06/2008 96.50p 96.50p 96.50p 96.50p 0
25/06/2008 96.50p 96.50p 96.50p 96.50p 0
24/06/2008 96.50p 96.50p 94.50p 96.50p 0
23/06/2008 96.50p 96.50p 94.50p 96.50p 2500
20/06/2008 96.50p 96.50p 96.50p 96.50p 0
19/06/2008 96.50p 96.50p 96.50p 96.50p 0
18/06/2008 96.50p 96.50p 96.50p 96.50p 450
17/06/2008 96.50p 96.50p 96.50p 96.50p 0
16/06/2008 96.50p 96.50p 96.50p 96.50p 0
13/06/2008 96.50p 96.50p 96.50p 96.50p 0
12/06/2008 94.50p 96.50p 94.50p 96.50p 0
11/06/2008 96.50p 96.50p 96.50p 96.50p 712
10/06/2008 96.50p 96.50p 94.50p 96.50p 0
09/06/2008 103.00p 103.00p 96.50p 96.50p 5260
06/06/2008 108.00p 108.00p 102.50p 103.00p 5000
05/06/2008 108.00p 108.00p 108.00p 108.00p 1000
04/06/2008 108.00p 108.50p 108.00p 108.00p 0
03/06/2008 108.00p 108.00p 108.00p 108.00p 0
02/06/2008 108.00p 108.50p 108.00p 108.00p 0
30/05/2008 108.00p 108.00p 108.00p 108.00p 0
29/05/2008 108.00p 108.00p 108.00p 108.00p 2500
28/05/2008 107.00p 108.00p 107.00p 108.00p 3000
27/05/2008 105.50p 106.50p 104.50p 106.50p 2000
23/05/2008 105.50p 105.50p 105.50p 105.50p 5000
22/05/2008 105.50p 105.50p 105.50p 105.50p 3000
21/05/2008 105.50p 105.50p 105.50p 105.50p 947
20/05/2008 105.50p 105.50p 105.50p 105.50p 0
19/05/2008 105.50p 105.50p 105.50p 105.50p 0
16/05/2008 105.50p 105.50p 105.50p 105.50p 3000
15/05/2008 105.50p 105.50p 105.50p 105.50p 2500
14/05/2008 105.50p 105.50p 105.50p 105.50p 0
13/05/2008 105.50p 105.50p 105.50p 105.50p 15000
12/05/2008 105.50p 105.50p 105.50p 105.50p 0
09/05/2008 105.50p 105.50p 105.50p 105.50p 0
08/05/2008 105.50p 105.50p 105.50p 105.50p 40000
07/05/2008 105.50p 105.50p 105.50p 105.50p 0
06/05/2008 105.50p 105.50p 105.50p 105.50p 0
02/05/2008 105.50p 105.50p 105.50p 105.50p 0
01/05/2008 105.50p 105.50p 104.50p 105.50p 0
30/04/2008 105.50p 105.50p 104.50p 105.50p 0
29/04/2008 105.50p 105.50p 105.50p 105.50p 2000
28/04/2008 105.50p 105.50p 105.50p 105.50p 0
25/04/2008 105.50p 105.50p 105.50p 105.50p 455
24/04/2008 105.50p 106.50p 105.50p 105.50p 0
23/04/2008 105.50p 105.50p 104.50p 105.50p 1350
22/04/2008 105.50p 105.50p 104.50p 105.50p 0
21/04/2008 105.50p 105.50p 105.50p 105.50p 0
18/04/2008 105.50p 105.50p 104.50p 105.50p 0
17/04/2008 105.50p 106.50p 105.50p 105.50p 453
16/04/2008 105.50p 105.50p 103.50p 105.50p 0
15/04/2008 102.00p 102.00p 101.50p 102.00p 0
14/04/2008 102.00p 102.00p 102.00p 102.00p 0
11/04/2008 102.00p 102.00p 101.50p 102.00p 0
10/04/2008 102.00p 102.00p 102.00p 102.00p 1000
09/04/2008 101.50p 102.00p 101.50p 102.00p 0
08/04/2008 101.50p 101.50p 101.50p 101.50p 0
07/04/2008 101.50p 101.50p 101.50p 101.50p 2423
04/04/2008 115.00p 115.00p 100.00p 101.50p 10800
03/04/2008 115.00p 115.00p 114.50p 115.00p 0
02/04/2008 115.00p 115.00p 115.00p 115.00p 0
01/04/2008 115.00p 115.00p 115.00p 115.00p 4
31/03/2008 115.00p 115.00p 115.00p 115.00p 0
28/03/2008 115.00p 115.00p 115.00p 115.00p 0
27/03/2008 115.00p 115.00p 114.50p 115.00p 0
26/03/2008 115.00p 115.00p 115.00p 115.00p 0
25/03/2008 115.00p 115.00p 115.00p 115.00p 0
20/03/2008 115.00p 115.00p 115.00p 115.00p 0
19/03/2008 115.00p 115.00p 115.00p 115.00p 2734
18/03/2008 117.50p 118.50p 115.00p 115.00p 2000
17/03/2008 119.50p 120.50p 117.50p 117.50p 4710

*Close Price adjusted for both dividends and splits