S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
UK
LSE
Light Science Technologies Holdings Plc (LST)
Light Science Technologies Holdings Plc (LST) Historical

LST Light Science Technologies Holdings Plc

2.46

-0.19 (-7.17%)

May 24 2024 - Closed

Delayed by 15 minutes

LST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 24 2024	2.46	-0.19	-7.17%	2.65	2.65	2.46	117,898
May 23 2024	2.65	0.00	0.00%	2.65	2.65	2.65	364,030
May 22 2024	2.65	0.00	0.00%	2.65	2.65	2.65	355,006
May 21 2024	2.65	-0.05	-1.85%	2.70	2.70	2.62	583,270
May 20 2024	2.70	0.00	0.00%	2.70	2.70	2.62	364,345
May 17 2024	2.70	-0.10	-3.57%	2.80	2.80	2.675	841,610
May 16 2024	2.80	0.00	0.00%	2.85	2.875	2.80	3,290,516
May 15 2024	2.80	-0.10	-3.45%	2.90	2.90	2.75	1,328,987
May 14 2024	2.90	0.12	4.32%	2.90	2.90	2.77	390,487
May 13 2024	2.78	-0.27	-8.85%	3.05	3.05	2.78	1,011,850
May 10 2024	3.05	-0.15	-4.69%	3.15	3.34	2.95	1,854,458
May 09 2024	3.20	0.50	18.52%	2.75	3.20	2.75	6,409,981
May 08 2024	2.70	0.25	10.20%	2.55	2.90	2.55	1,770,815
May 07 2024	2.45	0.00	0.00%	2.45	2.45	2.45	47,665
May 03 2024	2.45	0.00	0.00%	2.45	2.45	2.45	0.00
May 02 2024	2.45	0.00	0.00%	2.45	2.45	2.45	202,260
May 01 2024	2.45	0.15	6.52%	2.30	2.45	2.255	1,506,322
Apr 30 2024	2.30	-0.20	-8.00%	2.60	2.60	2.30	1,111,573
Apr 29 2024	2.50	-0.10	-3.85%	2.60	2.60	2.47	377,079
Apr 26 2024	2.60	0.10	4.00%	2.50	2.60	2.50	36,972
Apr 25 2024	2.50	-0.15	-5.66%	2.65	2.65	2.475	472,036
Apr 24 2024	2.65	0.00	0.00%	2.65	2.65	2.65	25,839
Apr 23 2024	2.65	0.00	0.00%	2.65	2.65	2.65	13,612
Apr 22 2024	2.65	-0.05	-1.85%	2.70	2.70	2.65	1,042,971
Apr 19 2024	2.70	0.00	0.00%	2.70	2.70	2.62	37,036
Apr 18 2024	2.70	0.00	0.00%	2.70	2.70	2.62	25,135
Apr 17 2024	2.70	0.00	0.00%	2.70	2.70	2.70	3,202
Apr 16 2024	2.70	0.00	0.00%	2.70	2.70	2.70	976
Apr 15 2024	2.70	0.15	5.88%	2.55	2.70	2.55	1,220,350
Apr 12 2024	2.55	0.05	2.00%	2.50	2.55	2.37	209,684
Apr 11 2024	2.50	0.00	0.00%	2.50	2.50	2.50	645
Apr 10 2024	2.50	0.00	0.00%	2.50	2.50	2.50	11,513
Apr 09 2024	2.50	0.00	0.00%	2.50	2.50	2.50	143,587
Apr 08 2024	2.50	0.00	0.00%	2.50	2.50	2.50	73,151
Apr 05 2024	2.50	-0.05	-1.96%	2.60	2.60	2.50	80,648
Apr 04 2024	2.55	0.00	0.00%	2.60	2.60	2.55	11,015
Apr 03 2024	2.55	-0.31	-10.84%	2.65	2.65	2.55	385,208
Apr 02 2024	2.86	0.26	10.00%	2.65	2.86	2.65	154,125
Mar 28 2024	2.60	-0.10	-3.70%	2.70	2.70	2.60	687,195
Mar 27 2024	2.70	-0.26	-8.78%	2.75	2.95	2.70	162,954
Mar 26 2024	2.96	0.11	3.86%	2.85	2.96	2.75	203,050
Mar 25 2024	2.85	-0.05	-1.72%	2.90	2.90	2.85	103,626
Mar 22 2024	2.90	0.05	1.75%	2.90	2.90	2.70	389,052
Mar 21 2024	2.85	0.15	5.56%	2.85	2.85	2.85	1,025,458
Mar 20 2024	2.70	-0.15	-5.26%	2.85	3.00	2.70	130,327
Mar 19 2024	2.85	0.00	0.00%	2.85	3.01	2.85	143,426
Mar 18 2024	2.85	0.00	0.00%	2.85	2.85	2.67	562,898
Mar 15 2024	2.85	0.00	0.00%	2.85	2.85	2.85	40,803
Mar 14 2024	2.85	0.05	1.79%	2.80	2.85	2.80	1,251,697
Mar 13 2024	2.80	0.05	1.82%	2.75	2.80	2.75	594,231
Mar 12 2024	2.75	-0.03	-1.08%	2.75	2.75	2.75	601,910
Mar 11 2024	2.78	0.08	2.96%	2.60	2.78	2.60	2,105,026
Mar 08 2024	2.70	0.00	0.00%	2.65	2.70	2.50	2,618,232
Mar 07 2024	2.70	0.30	12.50%	2.40	2.70	2.40	1,317,748
Mar 06 2024	2.40	0.00	0.00%	2.40	2.40	2.40	1,340,473
Mar 05 2024	2.40	0.00	0.00%	2.40	2.40	2.40	467,805
Mar 04 2024	2.40	0.06	2.56%	2.34	2.40	2.34	727,741
Mar 01 2024	2.34	-0.01	-0.43%	2.35	2.50	2.34	1,130,575
Feb 29 2024	2.35	0.00	0.00%	2.35	2.35	2.22	7,445
Feb 28 2024	2.35	-0.10	-4.08%	2.40	2.45	2.35	38,211
Feb 27 2024	2.45	0.00	0.00%	2.45	2.45	2.40	166,109
Feb 26 2024	2.45	0.00	0.00%	2.45	2.45	2.40	202,457

Light Science Technologies

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions