Light Science Technologies Holdings Plc Historical Data - LST | ADVFN

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

Light Science Technologies Holdings Plc (LST)

2.60

0.00

( 0.00% )

Updated: 03:00:09

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.1	-3.7037037037	2.7	2.7	2.47	318286	2.60434672	DE
4	-0.05	-1.88679245283	2.65	2.86	2.37	207774	2.62898143	DE
12	0.15	6.12244897959	2.45	3.01	2.22	458325	2.62165652	DE
26	-0.35	-11.8644067797	2.95	3.25	2.2	488279	2.73264734	DE
52	1.25	92.5925925926	1.35	3.3	0.985	869906	2.27395878	DE
156	-8.4	-76.3636363636	11	31	0.985	664440	5.88273419	DE
260	-8.4	-76.3636363636	11	31	0.985	664440	5.88273419	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1714149000	2.6	0.1	4.00	2.5	2.6	2.5	36972
1714062600	2.5	-0.15	-5.66	2.65	2.65	2.475	472036
1713976200	2.65	0	0.00	2.65	2.65	2.65	25839
1713889800	2.65	0	0.00	2.65	2.65	2.65	13612
1713803400	2.65	-0.05	-1.85	2.7	2.7	2.65	1042971
1713544200	2.7	0	0.00	2.7	2.7	2.62	37036
1713457800	2.7	0	0.00	2.7	2.7	2.62	25135
1713371400	2.7	0	0.00	2.7	2.7	2.7	3202
1713285000	2.7	0	0.00	2.7	2.7	2.7	976
1713198600	2.7	0.15	5.88	2.55	2.7	2.55	1220350
1712939400	2.55	0.05	2.00	2.5	2.55	2.37	209684
1712853000	2.5	0	0.00	2.5	2.5	2.5	645
1712766600	2.5	0	0.00	2.5	2.5	2.5	11513
1712680200	2.5	0	0.00	2.5	2.5	2.5	143587
1712593800	2.5	0	0.00	2.5	2.5	2.5	73151
1712334600	2.5	-0.05	-1.96	2.6	2.6	2.5	80648
1712248200	2.55	0	0.00	2.6	2.6	2.55	11015
1712161800	2.55	-0.31	-10.84	2.65	2.65	2.55	385208
1712075400	2.86	0.26	10.00	2.65	2.86	2.65	154125
1711647000	2.6	-0.1	-3.70	2.7	2.7	2.6	687195
1711560600	2.7	-0.26	-8.78	2.75	2.95	2.7	162954
1711474200	2.96	0.11	3.86	2.85	2.96	2.75	203050
1711387800	2.85	-0.05	-1.72	2.9	2.9	2.85	103626
1711128600	2.9	0.05	1.75	2.9	2.9	2.7	389052
1711042200	2.85	0.15	5.56	2.85	2.85	2.85	1025458
1710955800	2.7	-0.15	-5.26	2.85	3	2.7	130327
1710869400	2.85	0	0.00	2.85	3.0099999	2.85	143426
1710783000	2.85	0	0.00	2.85	2.85	2.67	562898
1710523800	2.85	0	0.00	2.85	2.85	2.85	40803
1710437400	2.85	0.05	1.79	2.8	2.85	2.8	1251697
1710351000	2.8	0.05	1.82	2.75	2.8	2.75	594231
1710264600	2.75	-0.03	-1.08	2.75	2.75	2.75	601910
1710178200	2.7799999	0.08	2.96	2.6	2.7799999	2.6	2105026
1709919000	2.7	0	0.00	2.65	2.7	2.5	2618232
1709832600	2.7	0.3	12.50	2.4	2.7	2.4	1317748
1709746200	2.4	0	0.00	2.4	2.4	2.4	1340473
1709659800	2.4	0	0.00	2.4	2.4	2.4	467805
1709573400	2.4	0.06	2.56	2.34	2.4	2.34	727741
1709314200	2.34	-0.01	-0.43	2.35	2.5	2.34	1130575
1709227800	2.35	0	0.00	2.35	2.35	2.22	7445
1709141400	2.35	-0.1	-4.08	2.4	2.45	2.35	38211
1709055000	2.45	0	0.00	2.45	2.45	2.4	166109
1708968600	2.45	0	0.00	2.45	2.45	2.4	202457
1708709400	2.45	-0.05	-2.00	2.5	2.5	2.35	10756
1708623000	2.5	-0.05	-1.96	2.55	2.55	2.45	443408
1708536600	2.55	-0.05	-1.92	2.55	2.55	2.55	616516
1708450200	2.6	0	0.00	2.6	2.7	2.55	529067
1708363800	2.6	0.15	6.12	2.45	2.6	2.45	1951855
1708104600	2.45	0.09	3.81	2.4	2.45	2.4	642691
1708018200	2.36	-0.14	-5.60	2.45	2.5	2.36	516599
1707931800	2.5	0.1	4.17	2.4	2.5	2.35	75751
1707845400	2.4	0.05	2.13	2.35	2.4	2.35	500040
1707759000	2.35	-0.05	-2.08	2.4	2.4	2.35	84041
1707499800	2.4	0	0.00	2.45	2.45	2.3	344962
1707413400	2.4	-0.05	-2.04	2.45	2.45	2.35	474275
1707327000	2.45	0	0.00	2.45	2.45	2.45	105583
1707240600	2.45	0	0.00	2.45	2.45	2.4	308937
1707154200	2.45	0	0.00	2.45	2.45	2.45	12224
1706895000	2.45	0.01	0.41	2.4	2.45	2.4	101952
1706808600	2.44	-0.06	-2.40	2.5	2.5	2.4	91949
1706722200	2.5	0	0.00	2.5	2.5	2.5	21082
1706635800	2.5	-0.1	-3.85	2.5	2.5	2.5	40917
1706549400	2.6	0.1	4.00	2.6	2.6	2.5	372679

Light Science Technologies

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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