UK markets open in 7 hours 53 minutes
NIKKEI 225
27,382.56 +19.76 (+0.07%) HANG SENG
22,688.90 +122.10 (+0.54%) CRUDE OIL
80.37 +0.69 (+0.87%) GOLD FUTURES
1,944.60 -1.00 (-0.05%) DOW
33,978.08 +28.68 (+0.08%) BTC-GBP
19,152.60 +502.10 (+2.69%)
Light Science Technologies Holdings Plc (LST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM GMT
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 4.5000 | 4.1000 | 4.0000 | 4.5000 | 4.5000 | 75,037 |
| 26 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 25 Jan 2023 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| 24 Jan 2023 | 4.7500 | 5.0000 | 4.0000 | 4.5000 | 4.5000 | 605 |
| 23 Jan 2023 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 20 Jan 2023 | 4.7500 | 4.5000 | 4.5000 | 4.7500 | 4.7500 | 120 |
| 19 Jan 2023 | 4.7500 | 5.0000 | 4.5000 | 4.7500 | 4.7500 | 4,234 |
| 18 Jan 2023 | 4.7500 | 5.0200 | 4.5000 | 4.7500 | 4.7500 | 43,465 |
| 17 Jan 2023 | 5.0000 | 5.0000 | 4.5500 | 5.0000 | 5.0000 | 33,541 |
| 16 Jan 2023 | 5.7500 | 6.0000 | 4.5000 | 5.0000 | 5.0000 | 214,196 |
| 13 Jan 2023 | 4.2500 | 6.0000 | 3.6500 | 5.7500 | 5.7500 | 785,490 |
| 12 Jan 2023 | 3.5000 | 4.0000 | 3.9000 | 4.2500 | 4.2500 | 33,726 |
| 11 Jan 2023 | 3.5000 | 3.9000 | 3.4100 | 3.5000 | 3.5000 | 25,344 |
| 10 Jan 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 09 Jan 2023 | 3.5000 | 3.3800 | 3.3800 | 3.5000 | 3.5000 | 7,500 |
| 06 Jan 2023 | 3.5000 | 3.8500 | 3.0000 | 3.5000 | 3.5000 | 22,536 |
| 05 Jan 2023 | 3.5000 | 4.0000 | 3.0000 | 3.5000 | 3.5000 | 4,038 |
| 04 Jan 2023 | 3.5000 | 4.0000 | 3.3600 | 3.5000 | 3.5000 | 33,270 |
| 03 Jan 2023 | 3.5000 | 4.0000 | 3.3100 | 3.5000 | 3.5000 | 37,272 |
| 30 Dec 2022 | 3.5000 | 3.8500 | 3.8500 | 3.5000 | 3.5000 | 6,717 |
| 29 Dec 2022 | 3.5000 | 3.8500 | 3.3100 | 3.5000 | 3.5000 | 71,096 |
| 28 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 23 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 22 Dec 2022 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| 21 Dec 2022 | 3.5000 | 4.0000 | 3.3100 | 3.5000 | 3.5000 | 12,370 |
| 20 Dec 2022 | 3.2500 | 3.6800 | 3.4700 | 3.5000 | 3.5000 | 28,934 |
| 19 Dec 2022 | 3.2500 | 3.4700 | 3.0000 | 3.2500 | 3.2500 | 3,339 |
| 16 Dec 2022 | 3.2500 | 3.4700 | 3.4700 | 3.2500 | 3.2500 | 7,204 |
| 15 Dec 2022 | 3.2500 | 3.4700 | 3.4490 | 3.2500 | 3.2500 | 116,722 |
| 14 Dec 2022 | 3.2500 | 3.5000 | 3.0000 | 3.2500 | 3.2500 | 100,600 |
| 13 Dec 2022 | 3.2500 | 3.1510 | 3.0000 | 3.2500 | 3.2500 | 4,218 |
| 12 Dec 2022 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| 09 Dec 2022 | 3.2500 | 3.4700 | 3.1100 | 3.2500 | 3.2500 | 10,803 |
| 08 Dec 2022 | 3.2500 | 3.3300 | 3.3300 | 3.2500 | 3.2500 | 17,956 |
| 07 Dec 2022 | 3.2500 | 3.5000 | 3.3500 | 3.2500 | 3.2500 | 11,625 |
| 06 Dec 2022 | 3.2500 | 3.1300 | 3.0800 | 3.2500 | 3.2500 | 87,621 |
| 05 Dec 2022 | 4.0000 | 3.5500 | 3.0000 | 3.2500 | 3.2500 | 569,942 |
| 02 Dec 2022 | 3.2500 | 4.5000 | 3.5000 | 4.0000 | 4.0000 | 391,038 |
| 01 Dec 2022 | 4.7500 | 4.8000 | 4.0660 | 4.2500 | 4.2500 | 379,368 |
| 30 Nov 2022 | 4.7500 | 4.5550 | 4.5500 | 4.7500 | 4.7500 | 15,785 |
| 29 Nov 2022 | 5.2500 | 5.3000 | 4.5000 | 4.7500 | 4.7500 | 188,722 |
| 28 Nov 2022 | 5.0000 | 5.5000 | 5.0100 | 5.2500 | 5.2500 | 176,115 |
| 25 Nov 2022 | 5.0000 | 5.5000 | 4.5000 | 5.0000 | 5.0000 | 89,867 |
| 24 Nov 2022 | 5.7500 | 5.5000 | 4.1200 | 5.5000 | 5.5000 | 562,803 |
| 23 Nov 2022 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 20,417 |
| 22 Nov 2022 | 5.7500 | 5.5000 | 5.5000 | 5.7500 | 5.7500 | 30,000 |
| 21 Nov 2022 | 5.7500 | 6.0000 | 5.5000 | 5.7500 | 5.7500 | 59,520 |
| 18 Nov 2022 | 5.6500 | 5.8900 | 4.9900 | 5.7500 | 5.7500 | 454,809 |
| 17 Nov 2022 | 5.6500 | 5.8000 | 5.5100 | 5.6500 | 5.6500 | 2,267 |
| 16 Nov 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 15 Nov 2022 | 5.6500 | 5.6900 | 5.6900 | 5.6500 | 5.6500 | 10,000 |
| 14 Nov 2022 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | - |
| 11 Nov 2022 | 5.6500 | 5.6900 | 5.5210 | 5.6500 | 5.6500 | 39,763 |
| 10 Nov 2022 | 5.6500 | 5.5210 | 5.5210 | 5.6500 | 5.6500 | 4,689 |
| 09 Nov 2022 | 6.1500 | 6.3000 | 5.5200 | 5.6500 | 5.6500 | 125,030 |
| 08 Nov 2022 | 6.1500 | 6.0210 | 6.0210 | 6.1500 | 6.1500 | 5,205 |
| 07 Nov 2022 | 6.1500 | 6.1250 | 6.0150 | 6.1500 | 6.1500 | 10,524 |
| 04 Nov 2022 | 6.1500 | 6.0150 | 6.0150 | 6.1500 | 6.1500 | 5,719 |
| 03 Nov 2022 | 6.1500 | 6.0000 | 6.0000 | 6.1500 | 6.1500 | 350 |
| 02 Nov 2022 | 6.1500 | 6.1400 | 6.0150 | 6.1500 | 6.1500 | 3,330 |
| 01 Nov 2022 | 6.1500 | 6.1900 | 6.0000 | 6.1500 | 6.1500 | 163,000 |
| 31 Oct 2022 | 6.3500 | 6.3000 | 6.2000 | 6.1500 | 6.1500 | 10,052 |
| 28 Oct 2022 | 6.3500 | 6.4900 | 6.2000 | 6.3500 | 6.3500 | 33,145 |
| 27 Oct 2022 | 6.3500 | 6.5000 | 6.2100 | 6.3500 | 6.3500 | 8,670 |
| 26 Oct 2022 | 6.2500 | 6.5000 | 6.2000 | 6.3500 | 6.3500 | 380,053 |
| 25 Oct 2022 | 6.2500 | 6.2000 | 6.0100 | 6.2500 | 6.2500 | 5,142 |
| 24 Oct 2022 | 6.2500 | 6.0100 | 6.0000 | 6.2500 | 6.2500 | 2,849 |
| 21 Oct 2022 | 6.2500 | 6.2000 | 6.0000 | 6.2500 | 6.2500 | 262,878 |
| 20 Oct 2022 | 6.6000 | 6.2500 | 5.8500 | 6.2500 | 6.2500 | 58,000 |
| 19 Oct 2022 | 6.6000 | 6.4400 | 6.2000 | 6.6000 | 6.6000 | 21,442 |
| 18 Oct 2022 | 6.6000 | 6.4400 | 6.4400 | 6.6000 | 6.6000 | 100 |
| 17 Oct 2022 | 6.7500 | 6.5880 | 6.2100 | 6.6000 | 6.6000 | 79,547 |
| 14 Oct 2022 | 6.7500 | 6.6500 | 6.6500 | 6.7500 | 6.7500 | 5,000 |
| 13 Oct 2022 | 6.7500 | 6.6500 | 6.6500 | 6.7500 | 6.7500 | 751 |
| 12 Oct 2022 | 6.7500 | 7.0000 | 6.5100 | 6.7500 | 6.7500 | 21,131 |
| 11 Oct 2022 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 10 Oct 2022 | 6.7500 | 6.7000 | 6.5100 | 6.7500 | 6.7500 | 20,373 |
| 07 Oct 2022 | 6.7500 | 6.7500 | 6.5500 | 6.7500 | 6.7500 | 18,537 |
| 06 Oct 2022 | 6.7500 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | 5,938 |
| 05 Oct 2022 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | - |
| 04 Oct 2022 | 6.7500 | 6.8000 | 6.5500 | 6.7500 | 6.7500 | 18,200 |
| 03 Oct 2022 | 6.7500 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | 21,897 |
| 30 Sept 2022 | 6.7500 | 7.0000 | 6.8750 | 6.7500 | 6.7500 | 25,414 |
| 29 Sept 2022 | 7.2500 | 7.4000 | 6.5100 | 7.1800 | 7.1800 | 258,578 |
| 28 Sept 2022 | 6.5000 | 7.0000 | 6.9000 | 6.7500 | 6.7500 | 11,744 |
| 27 Sept 2022 | 6.5000 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | 6,591 |
| 26 Sept 2022 | 6.5000 | 6.9500 | 6.5100 | 6.5500 | 6.5500 | 13,760 |
| 23 Sept 2022 | 7.6500 | 7.4900 | 6.9000 | 6.5000 | 6.5000 | 121,810 |
| 22 Sept 2022 | 7.6500 | 8.0000 | 7.3000 | 7.6500 | 7.6500 | 6,016 |
| 21 Sept 2022 | 7.6500 | 7.7000 | 7.3000 | 7.6500 | 7.6500 | 25,541 |
| 20 Sept 2022 | 6.7500 | 8.0000 | 6.9900 | 7.6500 | 7.6500 | 417,879 |
| 16 Sept 2022 | 6.5000 | 7.0000 | 6.3140 | 6.7500 | 6.7500 | 209,359 |
| 15 Sept 2022 | 6.2500 | 6.5000 | 6.0000 | 6.0000 | 6.0000 | 11,488 |
| 14 Sept 2022 | 6.2500 | 6.5000 | 6.0500 | 6.2500 | 6.2500 | 24,146 |
| 13 Sept 2022 | 6.2500 | 6.5000 | 6.0550 | 6.2500 | 6.2500 | 25,002 |
| 12 Sept 2022 | 6.3650 | 6.4000 | 6.3650 | 6.2500 | 6.2500 | 25,523 |
| 09 Sept 2022 | 6.2500 | 6.3740 | 6.1500 | 6.2500 | 6.2500 | 133,579 |
| 08 Sept 2022 | 6.2500 | 6.1000 | 6.0020 | 6.2500 | 6.2500 | 45,291 |
| 07 Sept 2022 | 6.2500 | 6.1500 | 6.1500 | 6.2500 | 6.2500 | 387 |
| 06 Sept 2022 | 6.2500 | 6.0020 | 6.0020 | 6.2500 | 6.2500 | 2,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
