Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
04/06/2007 171.50p 172.50p 171.50p 172.50p 18800
01/06/2007 168.50p 171.50p 168.50p 171.50p 2541
31/05/2007 166.00p 168.50p 166.00p 168.50p 2175
30/05/2007 166.50p 166.50p 166.00p 166.00p 1297
29/05/2007 164.50p 166.00p 164.50p 166.00p 3161
25/05/2007 164.50p 164.50p 164.50p 164.50p 480
24/05/2007 172.50p 172.50p 163.00p 163.00p 16148
23/05/2007 173.50p 173.50p 172.50p 172.50p 552348
22/05/2007 165.50p 165.50p 165.50p 165.50p 1000
21/05/2007 165.50p 165.50p 165.50p 165.50p 0
18/05/2007 165.50p 165.50p 165.50p 165.50p 0
17/05/2007 163.50p 165.50p 163.50p 165.50p 11471
16/05/2007 159.00p 162.50p 159.00p 162.50p 6500
15/05/2007 159.00p 159.00p 159.00p 159.00p 3127
14/05/2007 157.00p 159.00p 157.00p 159.00p 5589
11/05/2007 156.00p 157.00p 156.00p 157.00p 78
10/05/2007 148.50p 156.00p 148.50p 156.00p 28074
09/05/2007 146.50p 146.50p 146.50p 146.50p 10000
08/05/2007 146.50p 146.50p 146.50p 146.50p 2000
04/05/2007 146.50p 146.50p 146.50p 146.50p 1000
03/05/2007 146.50p 146.50p 146.50p 146.50p 0
02/05/2007 146.50p 146.50p 146.50p 146.50p 0
01/05/2007 146.50p 146.50p 146.50p 146.50p 3500
30/04/2007 146.50p 146.50p 146.50p 146.50p 13567
27/04/2007 146.50p 146.50p 146.50p 146.50p 0
26/04/2007 142.50p 146.50p 142.50p 146.50p 13660
25/04/2007 139.50p 142.50p 139.50p 142.50p 244500
24/04/2007 144.00p 144.00p 138.00p 138.50p 15452
23/04/2007 145.50p 145.50p 144.00p 144.00p 2000
20/04/2007 145.50p 145.50p 145.50p 145.50p 42
19/04/2007 145.00p 145.50p 145.00p 145.50p 1326
18/04/2007 145.00p 145.00p 144.50p 145.00p 0
17/04/2007 145.00p 145.00p 144.50p 145.00p 0
16/04/2007 145.00p 145.00p 145.00p 145.00p 500
13/04/2007 145.00p 145.00p 145.00p 145.00p 1000
12/04/2007 148.50p 148.50p 145.00p 145.00p 12711
11/04/2007 148.50p 148.50p 148.50p 148.50p 0
10/04/2007 148.50p 148.50p 148.50p 148.50p 0
05/04/2007 148.50p 149.50p 148.50p 148.50p 0
04/04/2007 148.50p 148.50p 148.50p 148.50p 500
03/04/2007 148.50p 148.50p 148.50p 148.50p 4218
02/04/2007 147.50p 148.50p 147.50p 148.50p 700
30/03/2007 148.50p 148.50p 148.50p 148.50p 1653
29/03/2007 155.00p 155.00p 146.50p 148.50p 32436
28/03/2007 155.00p 155.00p 155.00p 155.00p 806448
27/03/2007 152.50p 155.00p 152.50p 155.00p 56538
26/03/2007 150.00p 152.50p 150.00p 152.50p 25601
23/03/2007 148.00p 150.00p 147.50p 150.00p 291560

*Close Price adjusted for both dividends and splits