Solid State (SOLI) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Solid State

Date Open High Low Close* Volume
17/10/2017 510.00p 510.00p 490.70p 495.00p 3577
16/10/2017 482.50p 514.00p 480.00p 510.00p 17305
13/10/2017 480.00p 482.50p 480.00p 482.50p 8255
12/10/2017 470.00p 480.00p 467.50p 480.00p 13956
11/10/2017 482.50p 485.00p 467.50p 470.00p 5723
10/10/2017 485.00p 485.00p 485.00p 485.00p 2000
09/10/2017 487.50p 487.50p 485.00p 485.00p 1296
06/10/2017 487.50p 497.50p 487.50p 487.50p 3562
05/10/2017 487.50p 487.50p 487.50p 487.50p 5454
04/10/2017 487.50p 497.50p 487.50p 487.50p 11132
03/10/2017 487.50p 487.50p 487.50p 487.50p 1622
02/10/2017 487.50p 497.50p 487.50p 487.50p 7171
29/09/2017 485.00p 487.50p 487.50p 487.50p 1641
28/09/2017 485.00p 487.50p 485.00p 487.50p 1980
27/09/2017 485.00p 485.00p 485.00p 485.00p 4586
26/09/2017 485.00p 485.00p 485.00p 485.00p 554
25/09/2017 482.50p 485.00p 482.50p 485.00p 1630
22/09/2017 482.50p 482.50p 482.50p 482.50p 91
21/09/2017 482.50p 482.50p 482.50p 482.50p 1077
20/09/2017 485.00p 485.00p 482.50p 482.50p 5852
19/09/2017 485.00p 485.00p 485.00p 485.00p 3238
18/09/2017 485.00p 485.00p 485.00p 485.00p 2718
15/09/2017 485.00p 485.00p 485.00p 485.00p 3184
14/09/2017 470.00p 485.00p 470.00p 485.00p 36795
13/09/2017 470.00p 470.00p 467.50p 470.00p 4400
12/09/2017 480.00p 480.00p 470.00p 470.00p 9196
11/09/2017 485.00p 485.00p 480.00p 480.00p 2090
08/09/2017 485.00p 485.00p 485.00p 485.00p 919
07/09/2017 485.00p 485.00p 485.00p 485.00p 4322
06/09/2017 485.00p 485.00p 485.00p 485.00p 3252
05/09/2017 477.50p 495.00p 477.50p 485.00p 1748
04/09/2017 487.50p 487.50p 477.50p 477.50p 6323
01/09/2017 487.50p 487.50p 487.50p 487.50p 8055
31/08/2017 490.00p 495.00p 487.50p 487.50p 9490
30/08/2017 495.00p 495.00p 495.00p 495.00p 2334
29/08/2017 500.00p 500.00p 495.00p 495.00p 2273
25/08/2017 502.50p 502.50p 500.00p 500.00p 103
24/08/2017 505.00p 505.00p 502.50p 502.50p 4024
23/08/2017 505.00p 505.00p 505.00p 505.00p 1492
22/08/2017 492.50p 505.00p 492.50p 505.00p 1502
21/08/2017 515.00p 515.00p 482.50p 492.50p 23148
18/08/2017 512.50p 515.00p 512.50p 515.00p 1500
17/08/2017 512.50p 515.00p 512.50p 512.50p 7723
16/08/2017 517.50p 517.50p 510.00p 512.50p 3325
15/08/2017 515.00p 515.00p 515.00p 515.00p 1740
14/08/2017 520.00p 522.50p 505.00p 515.00p 12979
11/08/2017 527.50p 527.50p 520.00p 522.50p 10736
10/08/2017 530.00p 530.00p 527.50p 527.50p 15550
09/08/2017 522.50p 530.00p 525.00p 530.00p 25055
08/08/2017 525.00p 525.00p 525.00p 525.00p 22487
07/08/2017 492.50p 560.00p 492.50p 525.00p 39499
04/08/2017 490.00p 492.50p 490.00p 492.50p 3037
03/08/2017 492.50p 492.50p 480.50p 490.00p 17034
02/08/2017 492.50p 492.50p 492.50p 492.50p 1400
01/08/2017 479.50p 500.00p 479.50p 492.50p 12457
31/07/2017 477.00p 479.50p 477.00p 479.50p 10660
28/07/2017 479.50p 479.50p 477.00p 477.00p 1200
27/07/2017 490.00p 490.00p 477.00p 479.50p 5540
26/07/2017 495.00p 495.00p 490.00p 490.00p 15329
25/07/2017 495.00p 495.00p 495.00p 495.00p 3662
24/07/2017 475.00p 495.00p 475.00p 495.00p 16910
21/07/2017 470.00p 475.00p 470.00p 475.00p 7406
20/07/2017 471.00p 471.00p 467.50p 470.00p 5275
19/07/2017 472.50p 475.00p 467.50p 467.50p 45056
18/07/2017 461.50p 472.50p 461.50p 472.50p 18652
17/07/2017 452.50p 462.50p 452.50p 461.50p 16150
14/07/2017 435.00p 462.50p 435.00p 452.50p 14031
13/07/2017 427.50p 435.00p 427.50p 435.00p 8539
12/07/2017 435.00p 435.00p 427.50p 427.50p 14337
11/07/2017 442.50p 442.50p 435.00p 435.00p 7909
10/07/2017 396.50p 442.50p 396.50p 442.50p 53694
07/07/2017 404.50p 404.50p 396.50p 396.50p 10618
06/07/2017 404.50p 407.00p 404.50p 404.50p 3176
05/07/2017 407.00p 407.00p 404.50p 407.00p 5776
04/07/2017 407.50p 421.00p 403.00p 407.00p 57528
03/07/2017 404.50p 404.50p 399.50p 404.50p 423
30/06/2017 399.50p 402.50p 397.50p 399.50p 3527
29/06/2017 397.50p 397.50p 397.50p 397.50p 1402
28/06/2017 399.50p 399.50p 397.50p 397.50p 2552
27/06/2017 401.50p 401.50p 399.50p 399.50p 4320
26/06/2017 401.50p 401.50p 401.50p 401.50p 3154
23/06/2017 401.50p 401.50p 401.50p 401.50p 594
22/06/2017 402.50p 402.50p 401.50p 401.50p 0
21/06/2017 401.00p 403.50p 401.00p 402.50p 0
20/06/2017 407.50p 409.00p 401.00p 401.00p 0
19/06/2017 410.00p 410.00p 409.00p 409.00p 0
16/06/2017 410.00p 419.00p 401.00p 410.00p 8683
15/06/2017 410.00p 415.00p 410.00p 410.00p 119
14/06/2017 410.00p 415.00p 407.00p 410.00p 8564
13/06/2017 410.00p 420.00p 407.00p 410.00p 1120
12/06/2017 410.00p 420.00p 410.00p 410.00p 4914
09/06/2017 410.00p 420.00p 410.00p 410.00p 4290
08/06/2017 410.00p 410.00p 405.40p 410.00p 866
07/06/2017 405.00p 419.80p 401.00p 410.00p 12549
06/06/2017 430.00p 430.00p 401.00p 405.00p 15257
05/06/2017 430.00p 435.00p 420.00p 430.00p 3984
02/06/2017 430.00p 440.00p 422.00p 430.00p 1191
01/06/2017 430.00p 440.00p 421.00p 430.00p 4461
31/05/2017 430.00p 440.00p 425.00p 430.00p 6681
30/05/2017 430.00p 440.00p 423.00p 430.00p 7496
26/05/2017 432.50p 444.00p 423.00p 430.00p 30125
25/05/2017 432.50p 455.00p 432.50p 437.50p 9136
24/05/2017 411.50p 438.00p 411.50p 432.50p 14730
23/05/2017 412.50p 420.00p 410.00p 411.50p 1734
22/05/2017 410.00p 430.00p 410.00p 412.50p 5850
19/05/2017 422.50p 423.90p 401.00p 410.00p 24243
18/05/2017 422.50p 427.00p 405.00p 420.00p 10857
17/05/2017 422.50p 424.00p 420.00p 420.00p 235
16/05/2017 420.00p 425.00p 420.00p 420.00p 1376
15/05/2017 420.00p 424.90p 410.00p 420.00p 1448
12/05/2017 420.00p 420.00p 412.00p 420.00p 1100
11/05/2017 421.00p 428.00p 411.11p 420.00p 6504
10/05/2017 421.00p 421.00p 410.00p 421.00p 600
09/05/2017 423.50p 430.00p 410.00p 421.00p 4476
08/05/2017 423.50p 428.94p 410.00p 423.50p 5562
05/05/2017 423.50p 428.94p 423.50p 423.50p 2009
04/05/2017 423.50p 428.94p 415.00p 423.50p 3901
03/05/2017 423.50p 430.00p 415.00p 423.50p 3769
02/05/2017 423.50p 432.00p 416.00p 423.50p 8367
28/04/2017 421.00p 431.00p 416.87p 423.50p 2035
27/04/2017 417.00p 430.00p 413.57p 421.00p 4435
26/04/2017 412.50p 413.57p 402.00p 408.50p 3532
25/04/2017 412.50p 425.00p 400.00p 407.50p 4729
24/04/2017 412.50p 413.75p 400.00p 412.50p 2077
21/04/2017 412.50p 413.75p 400.00p 412.50p 5145
20/04/2017 407.50p 420.00p 407.00p 412.50p 6851
19/04/2017 407.50p 408.44p 400.75p 407.50p 2571
18/04/2017 412.50p 414.00p 400.00p 407.50p 12876
13/04/2017 416.00p 416.00p 396.00p 412.50p 16832
12/04/2017 417.50p 419.00p 402.00p 406.00p 7926
11/04/2017 420.00p 420.00p 416.00p 417.50p 3598
10/04/2017 427.50p 427.50p 415.00p 420.00p 7131
07/04/2017 422.50p 422.50p 415.00p 422.50p 1902
06/04/2017 430.00p 430.00p 420.00p 425.00p 3226
05/04/2017 425.00p 427.50p 420.00p 425.00p 12396
04/04/2017 430.00p 430.00p 420.00p 425.00p 18860
03/04/2017 432.50p 435.50p 420.00p 430.00p 2585
31/03/2017 407.50p 434.00p 405.50p 432.50p 10827
30/03/2017 425.00p 425.00p 405.25p 407.50p 29929
29/03/2017 431.00p 431.00p 411.00p 425.00p 15545
28/03/2017 412.50p 432.00p 412.50p 431.00p 15101
27/03/2017 437.50p 438.45p 408.00p 420.50p 24528
24/03/2017 460.00p 462.00p 430.00p 437.50p 54372
23/03/2017 432.50p 470.00p 431.00p 460.00p 80206
22/03/2017 517.50p 530.00p 502.17p 512.50p 3159
21/03/2017 520.00p 530.00p 507.00p 517.50p 5512
20/03/2017 507.50p 535.00p 506.00p 520.00p 23934
17/03/2017 510.00p 522.00p 495.00p 507.50p 14348
16/03/2017 512.50p 524.00p 502.00p 510.00p 8765
15/03/2017 505.00p 524.00p 502.00p 512.50p 4505
14/03/2017 495.00p 505.00p 495.00p 505.00p 628
13/03/2017 495.00p 500.00p 492.70p 495.00p 3293
10/03/2017 495.00p 510.00p 490.00p 495.00p 12608
09/03/2017 507.50p 514.00p 481.00p 495.00p 21004
08/03/2017 510.00p 510.00p 503.00p 507.50p 1150
07/03/2017 507.50p 514.50p 506.70p 510.00p 3679
06/03/2017 517.50p 529.75p 507.20p 507.50p 2322
03/03/2017 525.00p 539.00p 505.00p 517.50p 9755
02/03/2017 520.00p 537.90p 507.10p 525.00p 11989
01/03/2017 502.50p 539.25p 502.50p 520.00p 18383
28/02/2017 502.50p 513.50p 491.00p 502.50p 14532
27/02/2017 512.50p 520.00p 491.00p 502.50p 13762
24/02/2017 515.00p 523.80p 505.00p 515.00p 17733
23/02/2017 500.00p 524.00p 497.20p 515.00p 18553
22/02/2017 502.50p 510.00p 495.00p 500.00p 10597
21/02/2017 485.00p 514.00p 485.00p 502.50p 25179
20/02/2017 470.00p 495.00p 470.00p 485.00p 11155
17/02/2017 470.00p 480.00p 470.00p 470.00p 6929
16/02/2017 472.50p 484.00p 470.00p 470.00p 2078
15/02/2017 467.50p 485.00p 466.00p 472.50p 2921
14/02/2017 470.00p 474.00p 466.00p 467.50p 2115
13/02/2017 470.00p 475.00p 450.00p 470.00p 7779
10/02/2017 472.50p 490.00p 460.00p 470.00p 4907
09/02/2017 480.00p 485.00p 460.00p 472.50p 8963
08/02/2017 482.50p 489.60p 480.00p 480.00p 4800
07/02/2017 465.00p 489.00p 465.00p 480.00p 2295
06/02/2017 465.00p 485.00p 460.70p 465.00p 6750
03/02/2017 470.00p 470.00p 463.00p 465.00p 4238
02/02/2017 470.00p 478.50p 465.00p 470.00p 10487
01/02/2017 485.00p 485.00p 460.00p 470.00p 15982
31/01/2017 475.00p 490.00p 460.00p 485.00p 11359
30/01/2017 457.50p 475.00p 457.50p 475.00p 13266
27/01/2017 455.00p 465.00p 455.00p 457.50p 1132
26/01/2017 455.00p 465.00p 455.00p 455.00p 1805
25/01/2017 472.50p 473.80p 442.75p 455.00p 20449
24/01/2017 480.00p 480.00p 462.26p 472.50p 35482
23/01/2017 477.50p 484.25p 470.13p 477.50p 11596
20/01/2017 477.50p 484.70p 470.13p 477.50p 6266
19/01/2017 475.00p 483.20p 465.00p 477.50p 11656
18/01/2017 457.50p 475.00p 457.50p 475.00p 6899
17/01/2017 460.00p 465.00p 457.55p 460.00p 4669
16/01/2017 460.00p 468.60p 460.00p 460.00p 3885
13/01/2017 467.50p 467.50p 460.00p 460.00p 4914
12/01/2017 472.50p 475.75p 457.50p 467.50p 7061
11/01/2017 472.50p 482.25p 462.75p 472.50p 1318
10/01/2017 472.50p 485.00p 465.10p 472.50p 2187
09/01/2017 472.50p 485.00p 460.25p 472.50p 12856
06/01/2017 472.50p 485.00p 472.50p 472.50p 2699
05/01/2017 462.50p 489.70p 462.50p 472.50p 5393
04/01/2017 465.00p 478.50p 450.30p 462.50p 2285

*Close Price adjusted for both dividends and splits