Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/07/2018 0.25p 0.30p 0.25p 0.29p 17143500
29/06/2018 0.27p 0.27p 0.22p 0.25p 31200964
28/06/2018 0.28p 0.29p 0.26p 0.27p 13092330
27/06/2018 0.27p 0.31p 0.27p 0.28p 32279904
26/06/2018 0.30p 0.30p 0.26p 0.27p 12085301
25/06/2018 0.31p 0.31p 0.28p 0.30p 17723272
22/06/2018 0.32p 0.32p 0.30p 0.31p 2809403
21/06/2018 0.33p 0.34p 0.31p 0.32p 10594937
20/06/2018 0.33p 0.34p 0.31p 0.33p 7362662
19/06/2018 0.35p 0.36p 0.31p 0.33p 22244292
18/06/2018 0.35p 0.36p 0.33p 0.35p 6357833
15/06/2018 0.35p 0.36p 0.34p 0.35p 3646062
14/06/2018 0.32p 0.38p 0.31p 0.35p 14006753
13/06/2018 0.33p 0.33p 0.30p 0.32p 10853312
12/06/2018 0.34p 0.34p 0.32p 0.33p 11280412
11/06/2018 0.35p 0.35p 0.32p 0.34p 5667969
08/06/2018 0.35p 0.35p 0.33p 0.35p 2646255
07/06/2018 0.35p 0.36p 0.34p 0.35p 1243719
06/06/2018 0.35p 0.36p 0.34p 0.35p 2148404
05/06/2018 0.36p 0.36p 0.34p 0.35p 4923935
04/06/2018 0.37p 0.38p 0.35p 0.36p 4520393
01/06/2018 0.37p 0.38p 0.36p 0.37p 1705539
31/05/2018 0.37p 0.38p 0.36p 0.37p 4835418
30/05/2018 0.39p 0.40p 0.36p 0.37p 2079123
29/05/2018 0.40p 0.40p 0.37p 0.39p 4800195
25/05/2018 0.37p 0.40p 0.36p 0.40p 13833667
24/05/2018 0.40p 0.40p 0.36p 0.37p 6891395
23/05/2018 0.37p 0.41p 0.37p 0.40p 6524771
22/05/2018 0.36p 0.37p 0.35p 0.37p 12074229
21/05/2018 0.38p 0.39p 0.34p 0.36p 13306678
18/05/2018 0.39p 0.39p 0.36p 0.38p 11763186
17/05/2018 0.38p 0.40p 0.36p 0.39p 19409276
16/05/2018 0.39p 0.39p 0.37p 0.38p 16087009
15/05/2018 0.41p 0.42p 0.38p 0.41p 19194758
14/05/2018 0.44p 0.44p 0.40p 0.42p 7974315
11/05/2018 0.44p 0.46p 0.41p 0.44p 17149698
10/05/2018 0.41p 0.47p 0.37p 0.44p 46643824
09/05/2018 0.41p 0.41p 0.37p 0.41p 9084877
08/05/2018 0.42p 0.42p 0.40p 0.41p 12649854
04/05/2018 0.43p 0.44p 0.41p 0.42p 19148296
03/05/2018 0.43p 0.44p 0.36p 0.43p 48088832
02/05/2018 0.41p 0.49p 0.32p 0.40p 113965480
01/05/2018 0.53p 0.55p 0.46p 0.51p 50841596
30/04/2018 0.43p 0.60p 0.43p 0.56p 75907688
27/04/2018 0.35p 0.46p 0.31p 0.43p 53769920
26/04/2018 0.27p 0.48p 0.25p 0.36p 93822384
25/04/2018 0.24p 0.28p 0.23p 0.27p 8204621
24/04/2018 0.24p 0.24p 0.22p 0.24p 6683210
23/04/2018 0.25p 0.25p 0.22p 0.24p 4623672
20/04/2018 0.22p 0.25p 0.20p 0.25p 8938329
19/04/2018 0.24p 0.24p 0.21p 0.22p 15120167
18/04/2018 0.26p 0.26p 0.21p 0.24p 14049046
17/04/2018 0.26p 0.26p 0.23p 0.26p 8676565
16/04/2018 0.25p 0.26p 0.21p 0.25p 14617773
13/04/2018 0.25p 0.26p 0.24p 0.25p 9778649
12/04/2018 0.25p 0.27p 0.21p 0.25p 28951172
11/04/2018 0.25p 0.26p 0.23p 0.25p 22368560
10/04/2018 0.25p 0.27p 0.21p 0.25p 47175144
09/04/2018 0.23p 0.28p 0.20p 0.25p 44970760
06/04/2018 0.19p 0.25p 0.19p 0.23p 32520212
05/04/2018 0.21p 0.21p 0.18p 0.19p 17537936
04/04/2018 0.27p 0.27p 0.18p 0.21p 64529056
03/04/2018 0.17p 0.29p 0.16p 0.27p 62560056
29/03/2018 0.17p 0.17p 0.15p 0.17p 8354234
28/03/2018 0.17p 0.17p 0.15p 0.17p 951000
27/03/2018 0.17p 0.17p 0.15p 0.17p 2892139
26/03/2018 0.18p 0.18p 0.16p 0.17p 4857393
23/03/2018 0.18p 0.18p 0.15p 0.18p 4088013
22/03/2018 0.18p 0.18p 0.16p 0.18p 14835621
21/03/2018 0.18p 0.18p 0.15p 0.18p 6702782
20/03/2018 0.18p 0.18p 0.15p 0.18p 8120391
19/03/2018 0.18p 0.18p 0.15p 0.18p 2048927
16/03/2018 0.19p 0.20p 0.15p 0.18p 19365770
15/03/2018 0.22p 0.22p 0.18p 0.19p 6016588
14/03/2018 0.23p 0.23p 0.18p 0.22p 11741005
13/03/2018 0.23p 0.25p 0.20p 0.23p 1250340
12/03/2018 0.23p 0.23p 0.18p 0.23p 1163686
09/03/2018 0.23p 0.23p 0.20p 0.23p 664708
08/03/2018 0.23p 0.23p 0.18p 0.23p 1280824
07/03/2018 0.23p 0.23p 0.20p 0.23p 4056089
06/03/2018 0.27p 0.27p 0.21p 0.23p 16122585
05/03/2018 0.20p 0.40p 0.20p 0.27p 37803800
02/03/2018 0.18p 0.24p 0.18p 0.20p 13696799
01/03/2018 0.18p 0.21p 0.15p 0.18p 10353424
28/02/2018 0.28p 0.28p 0.18p 0.18p 15422089
27/02/2018 0.43p 0.43p 0.25p 0.28p 800000
26/02/2018 0.43p 0.43p 0.43p 0.43p 0
23/02/2018 0.43p 0.43p 0.40p 0.43p 90000
22/02/2018 0.43p 0.43p 0.40p 0.43p 500000
21/02/2018 0.43p 0.43p 0.40p 0.43p 753299
20/02/2018 0.43p 0.43p 0.40p 0.43p 145644
19/02/2018 0.43p 0.43p 0.43p 0.43p 0
16/02/2018 0.43p 0.43p 0.43p 0.43p 0
15/02/2018 0.43p 0.43p 0.43p 0.43p 0
14/02/2018 0.43p 0.43p 0.43p 0.43p 0
13/02/2018 0.43p 0.43p 0.43p 0.43p 0
12/02/2018 0.43p 0.43p 0.40p 0.43p 980813
09/02/2018 0.53p 0.53p 0.41p 0.43p 3864136
08/02/2018 0.50p 0.53p 0.45p 0.53p 1100000
07/02/2018 0.48p 0.50p 0.45p 0.50p 331515
06/02/2018 0.43p 0.48p 0.43p 0.48p 712233
05/02/2018 0.48p 0.48p 0.48p 0.48p 0
02/02/2018 0.53p 0.53p 0.46p 0.48p 1553212
01/02/2018 0.50p 0.54p 0.50p 0.53p 1524963
31/01/2018 0.55p 0.57p 0.50p 0.50p 1336248
30/01/2018 0.78p 0.78p 0.50p 0.55p 2095679
29/01/2018 0.78p 0.78p 0.78p 0.78p 0
26/01/2018 0.78p 0.78p 0.78p 0.78p 0
25/01/2018 0.78p 0.78p 0.75p 0.78p 895957
24/01/2018 0.78p 0.78p 0.75p 0.78p 100000
23/01/2018 0.78p 0.78p 0.78p 0.78p 0
22/01/2018 0.78p 0.78p 0.78p 0.78p 0
19/01/2018 0.78p 0.78p 0.78p 0.78p 0
18/01/2018 0.78p 0.78p 0.78p 0.78p 0
17/01/2018 0.78p 0.78p 0.78p 0.78p 0
16/01/2018 0.75p 0.78p 0.75p 0.78p 350000
15/01/2018 0.78p 0.78p 0.75p 0.75p 296018
12/01/2018 0.78p 0.78p 0.75p 0.78p 59167
11/01/2018 0.78p 0.78p 0.78p 0.78p 390
10/01/2018 0.78p 0.79p 0.75p 0.78p 232190
09/01/2018 0.78p 0.79p 0.75p 0.78p 607686
08/01/2018 0.80p 0.80p 0.75p 0.78p 324120
05/01/2018 0.83p 0.83p 0.77p 0.80p 395224
04/01/2018 0.78p 0.89p 0.78p 0.83p 2072176
03/01/2018 0.78p 0.80p 0.75p 0.78p 3445941
02/01/2018 0.78p 0.80p 0.78p 0.78p 400000
29/12/2017 0.78p 0.78p 0.78p 0.78p 0
28/12/2017 0.78p 0.78p 0.78p 0.78p 0
27/12/2017 0.78p 0.78p 0.78p 0.78p 0
22/12/2017 0.78p 0.78p 0.78p 0.78p 0
21/12/2017 0.73p 0.78p 0.73p 0.78p 450000
20/12/2017 0.73p 0.75p 0.73p 0.73p 410000
19/12/2017 0.73p 0.73p 0.70p 0.73p 448095
18/12/2017 0.78p 0.78p 0.70p 0.73p 400000
15/12/2017 0.75p 0.75p 0.75p 0.75p 0
14/12/2017 0.78p 0.78p 0.71p 0.75p 503331
13/12/2017 0.80p 0.80p 0.75p 0.78p 469464
12/12/2017 0.78p 0.85p 0.76p 0.80p 316950
11/12/2017 0.83p 0.83p 0.77p 0.78p 486865
08/12/2017 0.83p 0.85p 0.83p 0.83p 90441
07/12/2017 0.83p 0.85p 0.83p 0.83p 326640
06/12/2017 0.83p 0.83p 0.83p 0.83p 0
05/12/2017 0.80p 0.85p 0.80p 0.83p 90000
04/12/2017 0.83p 0.83p 0.80p 0.80p 11399
01/12/2017 0.85p 0.85p 0.80p 0.83p 671135
30/11/2017 1.05p 1.08p 0.80p 0.85p 3094444
29/11/2017 0.90p 1.90p 0.90p 1.05p 15625491
28/11/2017 0.73p 0.90p 0.70p 0.90p 2145555
27/11/2017 0.73p 0.74p 0.73p 0.73p 10891
24/11/2017 0.70p 0.75p 0.70p 0.73p 2333872
23/11/2017 0.70p 0.70p 0.70p 0.70p 0
22/11/2017 0.70p 0.70p 0.70p 0.70p 0
21/11/2017 0.70p 0.74p 0.66p 0.70p 568650
20/11/2017 0.85p 0.85p 0.66p 0.70p 1057000
17/11/2017 0.85p 0.85p 0.83p 0.85p 22771
16/11/2017 0.85p 0.85p 0.75p 0.85p 250844
15/11/2017 0.85p 0.88p 0.85p 0.85p 10000
14/11/2017 0.95p 0.95p 0.85p 0.85p 395000
13/11/2017 0.95p 0.95p 0.95p 0.95p 0
10/11/2017 0.95p 0.95p 0.87p 0.95p 50000
09/11/2017 0.95p 0.95p 0.87p 0.95p 78000
08/11/2017 0.95p 0.95p 0.95p 0.95p 0
07/11/2017 0.95p 0.95p 0.95p 0.95p 0
06/11/2017 0.95p 0.95p 0.95p 0.95p 0
03/11/2017 0.98p 0.98p 0.95p 0.95p 0
02/11/2017 0.98p 0.98p 0.98p 0.98p 0
01/11/2017 0.90p 1.04p 0.90p 0.98p 970240
31/10/2017 0.90p 0.90p 0.88p 0.90p 13037
30/10/2017 0.90p 0.90p 0.90p 0.90p 0
27/10/2017 0.88p 0.93p 0.88p 0.90p 23149
26/10/2017 0.85p 0.89p 0.85p 0.88p 246500
25/10/2017 0.85p 0.85p 0.81p 0.85p 80377
24/10/2017 0.85p 0.85p 0.85p 0.85p 0
23/10/2017 0.83p 0.87p 0.83p 0.85p 570000
20/10/2017 0.83p 0.83p 0.77p 0.83p 308962
19/10/2017 0.83p 0.83p 0.83p 0.83p 0
18/10/2017 0.83p 0.83p 0.75p 0.83p 575045
17/10/2017 0.83p 0.84p 0.75p 0.83p 444373
16/10/2017 0.83p 0.83p 0.75p 0.83p 2000
13/10/2017 0.83p 0.83p 0.83p 0.83p 0
12/10/2017 0.85p 0.85p 0.83p 0.83p 0
11/10/2017 0.88p 0.88p 0.85p 0.85p 350813
10/10/2017 0.85p 0.88p 0.85p 0.88p 326471
09/10/2017 0.88p 0.88p 0.85p 0.85p 653945
06/10/2017 0.88p 0.88p 0.88p 0.88p 0
05/10/2017 0.88p 0.88p 0.88p 0.88p 0
04/10/2017 0.88p 0.88p 0.88p 0.88p 0
03/10/2017 0.88p 0.88p 0.88p 0.88p 0
02/10/2017 0.88p 0.88p 0.88p 0.88p 0
29/09/2017 0.83p 0.88p 0.83p 0.88p 270713
28/09/2017 0.98p 1.20p 0.73p 0.83p 1247502
27/09/2017 1.20p 1.20p 1.20p 1.20p 255332
26/09/2017 1.13p 1.20p 1.13p 1.20p 429515
25/09/2017 1.10p 1.13p 1.10p 1.13p 809992
22/09/2017 1.10p 1.10p 1.05p 1.10p 85289
21/09/2017 1.10p 1.10p 1.10p 1.10p 123867
20/09/2017 1.15p 1.23p 1.03p 1.10p 478598
19/09/2017 1.23p 1.23p 1.10p 1.15p 1192961
18/09/2017 1.18p 1.25p 1.18p 1.23p 2334446
15/09/2017 1.18p 1.18p 1.18p 1.18p 30399

*Close Price adjusted for both dividends and splits