Photonstar LED Group (PSL) Share Price

Retail Sector

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

Date Open High Low Close* Volume
01/10/2013 5.13p 5.38p 5.00p 5.13p 0
30/09/2013 5.38p 5.38p 5.00p 5.13p 0
27/09/2013 5.38p 5.38p 5.00p 5.38p 236856
26/09/2013 5.38p 5.38p 5.35p 5.38p 50000
25/09/2013 5.38p 5.38p 5.35p 5.38p 50000
24/09/2013 5.38p 5.38p 5.00p 5.38p 0
23/09/2013 5.25p 5.38p 5.00p 5.38p 52158
20/09/2013 5.38p 5.38p 5.01p 5.25p 23521
19/09/2013 5.63p 5.63p 5.15p 5.38p 83323
18/09/2013 6.00p 6.00p 5.35p 5.63p 80150
17/09/2013 6.00p 6.00p 5.70p 6.00p 20000
16/09/2013 6.00p 6.25p 5.42p 6.00p 475293
13/09/2013 6.00p 6.35p 5.70p 6.00p 151561
12/09/2013 6.00p 6.35p 6.00p 6.00p 64573
11/09/2013 6.00p 6.35p 5.55p 6.00p 187800
10/09/2013 6.00p 6.35p 6.00p 6.00p 163906
09/09/2013 6.00p 6.35p 5.55p 6.00p 33275
06/09/2013 6.00p 6.50p 5.51p 6.00p 112183
05/09/2013 6.00p 6.40p 6.00p 6.00p 22976
04/09/2013 6.00p 6.00p 6.00p 6.00p 100000
03/09/2013 5.25p 6.50p 5.25p 6.00p 76436
02/09/2013 5.25p 5.30p 5.25p 5.25p 47313
30/08/2013 5.88p 5.88p 5.00p 5.25p 517733
29/08/2013 5.88p 5.90p 5.00p 5.88p 58350
28/08/2013 5.88p 5.88p 5.00p 5.88p 50000
27/08/2013 6.00p 6.00p 5.50p 5.88p 48882
23/08/2013 6.00p 6.00p 5.50p 6.00p 337654
22/08/2013 6.00p 6.44p 5.85p 6.00p 0
21/08/2013 6.00p 6.44p 5.85p 6.00p 161577
20/08/2013 6.00p 6.10p 5.50p 6.00p 430073
19/08/2013 6.00p 6.40p 6.00p 6.00p 2177
16/08/2013 6.00p 6.38p 5.85p 6.00p 480204
15/08/2013 6.25p 6.25p 5.75p 5.75p 105050
14/08/2013 6.25p 6.25p 6.00p 6.25p 441718
13/08/2013 6.25p 6.25p 6.00p 6.25p 550000
12/08/2013 6.25p 6.50p 6.09p 6.25p 251697
09/08/2013 6.25p 6.25p 6.00p 6.25p 0
08/08/2013 6.25p 6.25p 6.00p 6.25p 0
07/08/2013 6.25p 6.25p 6.00p 6.25p 277228
06/08/2013 6.25p 6.30p 6.00p 6.25p 0
05/08/2013 6.25p 6.30p 6.00p 6.25p 155121
02/08/2013 6.25p 6.50p 6.00p 6.25p 86375
01/08/2013 6.38p 6.38p 6.00p 6.25p 130000
31/07/2013 6.38p 6.42p 6.00p 6.38p 7669
30/07/2013 6.38p 6.38p 6.25p 6.38p 150000
29/07/2013 6.38p 6.42p 6.38p 6.38p 542
26/07/2013 6.38p 6.65p 6.38p 6.38p 0
25/07/2013 6.38p 6.65p 6.38p 6.38p 70400
24/07/2013 6.75p 6.75p 6.25p 6.38p 117769
23/07/2013 6.75p 6.75p 6.50p 6.75p 30500
22/07/2013 6.75p 6.85p 6.75p 6.75p 64381
19/07/2013 6.88p 7.25p 6.25p 6.75p 404706
18/07/2013 6.75p 7.50p 6.50p 7.00p 231253
17/07/2013 6.50p 6.50p 6.28p 6.50p 15923
16/07/2013 6.50p 6.50p 6.00p 6.50p 150000
15/07/2013 6.25p 6.50p 6.00p 6.50p 0
12/07/2013 6.50p 6.50p 6.00p 6.50p 80312
11/07/2013 6.88p 6.88p 6.08p 6.50p 367638
10/07/2013 6.88p 6.95p 6.75p 6.88p 0
09/07/2013 6.88p 6.95p 6.84p 6.88p 33593
08/07/2013 6.88p 7.00p 6.88p 6.88p 29356
05/07/2013 6.25p 7.14p 6.01p 7.00p 482401
04/07/2013 6.25p 6.25p 6.00p 6.25p 31062
03/07/2013 6.25p 8.00p 6.25p 6.25p 624229
02/07/2013 6.25p 6.25p 6.00p 6.25p 58631
01/07/2013 6.25p 6.25p 5.50p 6.25p 65707
28/06/2013 7.00p 7.00p 5.00p 6.25p 107210
27/06/2013 7.00p 7.00p 6.25p 7.00p 50000
26/06/2013 7.00p 7.00p 6.50p 7.00p 0
25/06/2013 7.00p 7.00p 6.50p 7.00p 32000
24/06/2013 7.00p 7.00p 6.50p 7.00p 11000
21/06/2013 7.00p 7.08p 6.65p 7.00p 27500
20/06/2013 7.00p 8.20p 7.00p 7.00p 0
19/06/2013 7.25p 8.20p 7.00p 7.00p 0
18/06/2013 7.75p 8.20p 7.25p 7.25p 26915
17/06/2013 6.75p 7.75p 6.75p 7.75p 100000
14/06/2013 6.75p 7.10p 6.75p 6.75p 0
13/06/2013 7.00p 7.10p 6.75p 6.75p 463
12/06/2013 7.13p 7.13p 6.75p 7.00p 4000
11/06/2013 7.25p 7.25p 6.50p 7.13p 37980
10/06/2013 8.38p 8.38p 6.50p 7.25p 616276
07/06/2013 8.38p 8.38p 7.90p 8.38p 116057
06/06/2013 8.50p 8.50p 7.50p 7.50p 94500
05/06/2013 8.50p 8.50p 7.00p 8.50p 100500
04/06/2013 8.50p 8.50p 7.51p 8.50p 0
03/06/2013 8.50p 8.50p 7.51p 8.50p 11234
31/05/2013 8.75p 8.75p 7.50p 8.50p 33042
30/05/2013 8.75p 8.75p 8.50p 8.75p 14780
29/05/2013 8.50p 8.81p 8.00p 8.75p 206920
28/05/2013 9.75p 9.75p 7.50p 8.50p 110242
24/05/2013 9.50p 9.50p 9.10p 9.50p 1530
23/05/2013 9.50p 9.50p 9.00p 9.50p 14098
22/05/2013 9.50p 9.50p 9.00p 9.50p 34201
21/05/2013 9.50p 9.50p 8.50p 9.50p 70516
20/05/2013 9.00p 9.50p 8.50p 9.50p 84603
17/05/2013 9.75p 9.75p 8.50p 9.75p 70000
16/05/2013 9.75p 9.75p 9.50p 9.75p 14182
15/05/2013 9.75p 9.75p 9.70p 9.75p 196000
14/05/2013 9.75p 9.75p 9.50p 9.75p 36115
13/05/2013 9.50p 9.75p 8.75p 9.75p 35490
10/05/2013 9.25p 9.63p 8.00p 8.75p 122218
09/05/2013 9.25p 9.63p 9.00p 9.63p 76407
08/05/2013 9.75p 9.75p 9.00p 9.25p 80623
07/05/2013 9.75p 10.25p 8.50p 9.75p 0
03/05/2013 9.75p 10.25p 8.50p 9.75p 0
02/05/2013 10.25p 10.25p 8.50p 9.75p 57505
01/05/2013 10.50p 10.50p 9.50p 10.25p 24000
30/04/2013 10.50p 10.50p 10.00p 10.50p 26971
29/04/2013 10.13p 10.50p 10.00p 10.50p 91653
26/04/2013 10.13p 10.13p 9.25p 10.13p 432000
25/04/2013 10.13p 10.13p 9.00p 10.13p 0
24/04/2013 10.13p 10.13p 9.00p 10.13p 100161
23/04/2013 10.13p 10.13p 9.95p 10.13p 0
22/04/2013 10.13p 10.13p 9.95p 10.13p 30000
19/04/2013 10.13p 10.13p 9.75p 10.13p 0
18/04/2013 10.13p 10.13p 9.75p 10.13p 10000
17/04/2013 10.13p 10.13p 9.75p 10.13p 0
16/04/2013 10.13p 10.13p 9.75p 10.13p 2100
15/04/2013 10.13p 10.13p 10.08p 10.13p 10615
12/04/2013 10.25p 10.25p 9.42p 10.13p 126852
11/04/2013 10.25p 10.25p 10.00p 10.25p 11508
10/04/2013 11.25p 11.25p 9.81p 10.13p 101464
09/04/2013 11.50p 11.50p 10.50p 11.25p 56860
08/04/2013 11.38p 11.50p 11.00p 11.50p 0
05/04/2013 11.38p 11.38p 11.00p 11.38p 0
04/04/2013 11.25p 11.38p 11.00p 11.38p 30195
03/04/2013 12.13p 12.13p 11.00p 11.25p 92816
02/04/2013 13.50p 13.50p 11.75p 12.13p 371444
28/03/2013 13.50p 13.72p 13.25p 13.50p 59537
27/03/2013 12.88p 14.00p 12.88p 13.50p 228841
26/03/2013 12.75p 13.00p 12.65p 12.88p 102000
25/03/2013 12.75p 13.40p 12.75p 12.75p 50000
22/03/2013 12.63p 13.50p 12.50p 12.75p 90665
21/03/2013 12.00p 13.25p 12.00p 12.63p 10181
20/03/2013 12.25p 12.82p 12.00p 12.00p 58810
19/03/2013 12.25p 13.00p 12.25p 12.25p 6500
18/03/2013 11.88p 13.57p 11.88p 12.25p 125686
15/03/2013 12.13p 12.13p 11.50p 11.88p 191206
14/03/2013 11.75p 12.13p 11.50p 12.13p 82175
13/03/2013 11.75p 11.75p 11.50p 11.75p 0
12/03/2013 11.75p 11.75p 11.50p 11.75p 0
11/03/2013 11.75p 11.75p 11.50p 11.75p 5000
08/03/2013 12.13p 12.50p 11.75p 11.75p 24500
07/03/2013 12.13p 12.73p 12.02p 12.13p 25000
06/03/2013 12.13p 12.50p 11.83p 12.13p 0
05/03/2013 12.00p 12.50p 11.83p 12.13p 111526
04/03/2013 11.75p 12.00p 11.35p 11.50p 79681
01/03/2013 11.75p 11.75p 11.50p 11.75p 40000
28/02/2013 11.75p 12.50p 11.75p 11.75p 20000
27/02/2013 11.75p 12.50p 11.75p 11.75p 1609
26/02/2013 11.75p 12.50p 11.25p 11.75p 0
25/02/2013 11.75p 12.50p 11.25p 11.75p 0
22/02/2013 11.25p 12.50p 11.25p 11.75p 30327
21/02/2013 11.25p 11.25p 10.85p 11.25p 5000
20/02/2013 11.25p 11.25p 10.80p 11.25p 8000
19/02/2013 11.25p 12.25p 10.69p 11.25p 58072
18/02/2013 11.75p 11.75p 11.10p 11.25p 37770
15/02/2013 11.75p 12.20p 11.75p 11.75p 6000
14/02/2013 11.75p 12.40p 11.00p 11.75p 0
13/02/2013 11.75p 12.40p 11.00p 11.75p 81092
12/02/2013 11.50p 12.13p 11.00p 11.75p 218443
11/02/2013 10.75p 10.75p 10.50p 10.75p 5000
08/02/2013 11.25p 11.25p 10.50p 10.75p 68901
07/02/2013 11.25p 11.25p 10.75p 11.25p 20824
06/02/2013 11.00p 11.25p 10.00p 11.25p 215446
05/02/2013 11.50p 11.50p 10.65p 11.00p 57176
04/02/2013 11.25p 11.50p 11.00p 11.50p 8823
01/02/2013 11.50p 12.20p 11.00p 11.50p 0
31/01/2013 12.13p 12.20p 11.00p 11.50p 69312
30/01/2013 12.13p 12.13p 11.25p 12.13p 30762
29/01/2013 12.13p 12.65p 11.50p 12.13p 0
28/01/2013 12.50p 12.65p 11.50p 12.13p 79361
25/01/2013 12.50p 13.25p 12.50p 12.50p 0
24/01/2013 12.75p 13.25p 12.50p 12.50p 45100
23/01/2013 13.25p 13.45p 12.60p 13.25p 101468
22/01/2013 13.25p 13.25p 13.00p 13.25p 23000
21/01/2013 13.25p 13.25p 13.00p 13.25p 67215
18/01/2013 13.25p 13.47p 13.25p 13.25p 35939
17/01/2013 13.00p 13.50p 13.00p 13.25p 208559
16/01/2013 12.25p 13.50p 12.25p 13.00p 181035
15/01/2013 12.25p 13.00p 12.25p 12.25p 3273
14/01/2013 12.75p 12.80p 12.25p 12.25p 69336
11/01/2013 12.75p 12.75p 12.57p 12.75p 118000
10/01/2013 12.75p 12.75p 12.00p 12.75p 83186
09/01/2013 12.25p 12.50p 12.00p 12.50p 13536
08/01/2013 12.88p 12.88p 12.00p 12.25p 35701
07/01/2013 12.50p 12.95p 12.00p 12.88p 119791
04/01/2013 12.50p 12.83p 12.00p 12.50p 69568
03/01/2013 12.63p 13.00p 12.30p 12.50p 36835
02/01/2013 12.63p 13.06p 12.28p 12.63p 64655
31/12/2012 12.63p 12.63p 12.30p 12.63p 0
28/12/2012 12.63p 12.63p 12.30p 12.63p 16804
27/12/2012 13.00p 13.24p 12.56p 12.63p 53495
24/12/2012 13.00p 13.24p 13.00p 13.00p 1491
21/12/2012 13.00p 13.24p 12.55p 13.00p 71131
20/12/2012 13.00p 13.38p 12.65p 13.00p 136217
19/12/2012 12.25p 14.00p 12.00p 13.00p 142194
18/12/2012 11.75p 12.50p 11.75p 11.75p 27494
17/12/2012 11.75p 11.75p 11.50p 11.75p 1732
14/12/2012 11.75p 11.99p 11.75p 11.75p 5000

*Close Price adjusted for both dividends and splits