Light Science Technologies Holdings Plc (LST)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -8.47457627119 | 2.95 | 2.95 | 2.7 | 422679 | 2.75510659 | DE |
| 4 | -0.3 | -10 | 3 | 3.215 | 2.645 | 668284 | 2.82399782 | DE |
| 12 | 0.1 | 3.84615384615 | 2.6 | 3.34 | 2.255 | 828337 | 2.85943445 | DE |
| 26 | -0.2 | -6.89655172414 | 2.9 | 3.34 | 2.22 | 613706 | 2.77171238 | DE |
| 52 | 1.675 | 163.414634146 | 1.025 | 3.34 | 1.025 | 924606 | 2.53827969 | DE |
| 156 | -8.3 | -75.4545454545 | 11 | 31 | 0.985 | 678660 | 5.56259001 | DE |
| 260 | -8.3 | -75.4545454545 | 11 | 31 | 0.985 | 678660 | 5.56259001 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721665800 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 322774 |
| 1721406600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 215705 |
| 1721320200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 379818 |
| 1721233800 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.7 | 382907 |
| 1721147400 | 2.8 | -0.05 | -1.75 | 2.85 | 2.85 | 2.8 | 1075659 |
| 1721061000 | 2.85 | 0.11 | 4.01 | 2.95 | 2.95 | 2.77 | 59308 |
| 1720801800 | 2.74 | 0 | 0.00 | 3 | 3 | 2.74 | 407130 |
| 1720715400 | 2.74 | -0.21 | -7.12 | 2.95 | 3 | 2.74 | 1104092 |
| 1720629000 | 2.95 | 0.2 | 7.27 | 2.9 | 2.955 | 2.85 | 1407116 |
| 1720542600 | 2.75 | 0 | 0.00 | 2.75 | 2.855 | 2.75 | 12741 |
| 1720456200 | 2.75 | 0 | 0.00 | 2.75 | 2.9 | 2.75 | 13142 |
| 1720197000 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.645 | 352476 |
| 1720110600 | 2.75 | -0.1 | -3.51 | 3.05 | 3.215 | 2.65 | 2392199 |
| 1720024200 | 2.85 | 0 | 0.00 | 2.85 | 2.96 | 2.85 | 190570 |
| 1719937800 | 2.85 | 0 | 0.00 | 2.85 | 2.85 | 2.85 | 204241 |
| 1719851400 | 2.85 | -0.03 | -0.87 | 2.875 | 2.875 | 2.85 | 89918 |
| 1719592200 | 2.875 | 0.13 | 4.55 | 2.75 | 2.875 | 2.75 | 3093497 |
| 1719505800 | 2.75 | -0.11 | -3.85 | 2.65 | 2.8 | 2.65 | 609593 |
| 1719419400 | 2.86 | 0.06 | 2.14 | 2.65 | 2.86 | 2.65 | 48526 |
| 1719333000 | 2.8 | -0.36 | -11.39 | 2.9 | 2.9 | 2.65 | 757378 |
| 1719246600 | 3.16 | 0.16 | 5.33 | 3 | 3.16 | 2.9 | 569661 |
| 1718987400 | 3 | -0.01 | -0.33 | 3 | 3.05 | 3 | 861807 |
| 1718901000 | 3.0099999 | 0.04 | 1.35 | 2.7 | 3.1 | 2.7 | 2235686 |
| 1718814600 | 2.97 | 0.42 | 16.47 | 2.65 | 2.97 | 2.65 | 6037665 |
| 1718728200 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 163837 |
| 1718641800 | 2.55 | -0.05 | -1.92 | 2.6 | 2.6 | 2.55 | 494862 |
| 1718382600 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 153615 |
| 1718296200 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 87656 |
| 1718209800 | 2.6 | -0.1 | -3.70 | 2.6 | 2.6 | 2.6 | 55097 |
| 1718123400 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 266498 |
| 1718037000 | 2.65 | -0.05 | -1.85 | 2.65 | 2.7 | 2.65 | 43726 |
| 1717777800 | 2.7 | -0.1 | -3.57 | 2.675 | 2.75 | 2.65 | 331841 |
| 1717691400 | 2.8 | 0.1 | 3.70 | 2.7 | 2.8 | 2.675 | 329998 |
| 1717605000 | 2.7 | 0.15 | 5.88 | 2.7 | 2.7 | 2.7 | 76001 |
| 1717518600 | 2.55 | -0.15 | -5.56 | 2.7 | 2.7 | 2.55 | 13060 |
| 1717432200 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.62 | 1469 |
| 1717173000 | 2.7 | 0.05 | 1.89 | 2.65 | 2.7 | 2.65 | 82525 |
| 1717086600 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.545 | 61203 |
| 1717000200 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.545 | 433358 |
| 1716913800 | 2.65 | 0.19 | 7.72 | 2.65 | 2.65 | 2.65 | 191467 |
| 1716568200 | 2.46 | -0.19 | -7.17 | 2.65 | 2.65 | 2.46 | 117898 |
| 1716481800 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 364030 |
| 1716395400 | 2.65 | 0 | 0.00 | 2.65 | 2.65 | 2.65 | 355006 |
| 1716309000 | 2.65 | -0.05 | -1.85 | 2.7 | 2.7 | 2.62 | 583270 |
| 1716222600 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.62 | 364345 |
| 1715963400 | 2.7 | -0.1 | -3.57 | 2.8 | 2.8 | 2.675 | 841610 |
| 1715877000 | 2.8 | 0 | 0.00 | 2.85 | 2.875 | 2.8 | 3290516 |
| 1715790600 | 2.8 | -0.1 | -3.45 | 2.9 | 2.9 | 2.75 | 1328987 |
| 1715704200 | 2.9 | 0.12 | 4.32 | 2.9 | 2.9 | 2.77 | 390487 |
| 1715617800 | 2.7799999 | -0.27 | -8.85 | 3.05 | 3.05 | 2.7799999 | 1011850 |
| 1715358600 | 3.05 | -0.15 | -4.69 | 3.15 | 3.34 | 2.95 | 1854458 |
| 1715272200 | 3.2 | 0.5 | 18.52 | 2.75 | 3.2 | 2.75 | 6409981 |
| 1715185800 | 2.7 | 0.25 | 10.20 | 2.55 | 2.9 | 2.55 | 1770815 |
| 1715099400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 47665 |
| 1714753800 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1714667400 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 202260 |
| 1714581000 | 2.45 | 0.15 | 6.52 | 2.3 | 2.45 | 2.255 | 1506322 |
| 1714494600 | 2.3 | -0.2 | -8.00 | 2.6 | 2.6 | 2.3 | 1111573 |
| 1714408200 | 2.5 | -0.1 | -3.85 | 2.6 | 2.6 | 2.47 | 377079 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
