Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/06/2015 857.50p 868.00p 848.04p 857.50p 9972
04/06/2015 847.50p 865.00p 846.25p 857.50p 2335
03/06/2015 837.50p 850.00p 837.50p 837.50p 650
02/06/2015 837.50p 849.99p 825.00p 837.50p 16964
01/06/2015 837.50p 849.99p 825.01p 837.50p 1941
29/05/2015 837.50p 849.99p 830.00p 837.50p 4307
28/05/2015 832.50p 844.99p 820.00p 837.50p 7755
27/05/2015 847.50p 857.00p 830.00p 832.50p 4855
26/05/2015 845.00p 860.00p 837.00p 847.50p 1783
22/05/2015 842.50p 855.00p 841.00p 845.00p 400
21/05/2015 832.50p 850.00p 832.50p 842.50p 4735
20/05/2015 827.50p 840.00p 827.50p 832.50p 8850
19/05/2015 827.50p 840.00p 827.00p 827.50p 2105
18/05/2015 827.50p 840.00p 827.00p 827.50p 1866
15/05/2015 827.50p 840.00p 827.50p 827.50p 5958
14/05/2015 807.50p 840.00p 807.50p 827.50p 28267
13/05/2015 782.50p 826.00p 782.50p 807.50p 8886
12/05/2015 760.00p 792.38p 760.00p 782.50p 5690
11/05/2015 757.50p 769.99p 745.38p 760.00p 2406
08/05/2015 752.50p 769.99p 747.75p 757.50p 6456
07/05/2015 752.50p 752.50p 745.00p 752.50p 1200
06/05/2015 757.50p 759.25p 746.25p 752.50p 1221
05/05/2015 757.50p 770.00p 755.00p 757.50p 1776
01/05/2015 750.00p 760.00p 744.00p 757.50p 1730
30/04/2015 750.00p 750.00p 743.40p 750.00p 7016
29/04/2015 750.00p 758.00p 742.50p 750.00p 19805
28/04/2015 735.00p 760.00p 735.00p 750.00p 11782
27/04/2015 735.00p 735.00p 730.00p 735.00p 776
24/04/2015 717.50p 744.99p 717.50p 735.00p 8138
23/04/2015 720.00p 729.99p 713.00p 717.50p 791
22/04/2015 697.50p 724.99p 697.50p 720.00p 4950
21/04/2015 697.50p 705.00p 695.00p 697.50p 1854
20/04/2015 687.50p 730.00p 686.00p 697.50p 17747
17/04/2015 642.50p 690.00p 642.50p 687.50p 13550
16/04/2015 642.50p 642.50p 636.50p 642.50p 6484
15/04/2015 645.00p 651.00p 635.00p 642.50p 13376
14/04/2015 657.50p 657.69p 633.75p 642.50p 7354
13/04/2015 660.00p 660.00p 642.20p 657.50p 1853
10/04/2015 657.50p 665.00p 646.00p 657.50p 12210
09/04/2015 657.50p 669.34p 645.00p 657.50p 15947
08/04/2015 657.50p 665.00p 650.00p 657.50p 5190
07/04/2015 657.50p 670.00p 645.00p 657.50p 23005
02/04/2015 632.50p 690.00p 632.50p 657.50p 23742
01/04/2015 632.50p 643.75p 622.00p 632.50p 2297
31/03/2015 632.50p 645.00p 620.00p 632.50p 8118
30/03/2015 630.00p 650.00p 620.00p 632.50p 10741
27/03/2015 622.50p 640.00p 622.00p 630.00p 30040
26/03/2015 640.00p 640.00p 580.00p 622.50p 26380
25/03/2015 640.00p 640.00p 630.00p 640.00p 43000
24/03/2015 640.00p 640.00p 630.00p 640.00p 13558
23/03/2015 635.00p 640.00p 630.00p 640.00p 21296
20/03/2015 640.00p 640.00p 630.00p 635.00p 9591
19/03/2015 667.50p 667.50p 600.02p 640.00p 36734
18/03/2015 677.50p 680.00p 660.00p 667.50p 14979
17/03/2015 660.00p 683.00p 645.00p 677.50p 14957
16/03/2015 725.00p 729.00p 657.50p 660.00p 19907
13/03/2015 725.00p 725.00p 715.00p 725.00p 3729
12/03/2015 730.00p 730.00p 715.00p 725.00p 2700
11/03/2015 737.50p 745.00p 720.00p 730.00p 19689
10/03/2015 747.50p 747.50p 730.00p 737.50p 9236
09/03/2015 747.50p 747.50p 740.00p 747.50p 344
06/03/2015 747.50p 747.50p 740.00p 747.50p 1445
05/03/2015 747.50p 747.50p 737.00p 747.50p 2471
04/03/2015 747.50p 747.50p 737.00p 747.50p 688
03/03/2015 747.50p 750.00p 735.00p 747.50p 2918
02/03/2015 747.50p 759.50p 736.00p 747.50p 6363
27/02/2015 747.50p 760.00p 745.00p 747.50p 8628
26/02/2015 747.50p 760.00p 736.00p 747.50p 2470
25/02/2015 747.50p 754.00p 735.00p 747.50p 4064
24/02/2015 745.00p 755.00p 735.00p 747.50p 6870
23/02/2015 747.50p 759.00p 735.00p 747.50p 3072
20/02/2015 747.50p 755.00p 747.50p 747.50p 2064
19/02/2015 747.50p 750.00p 735.00p 747.50p 1154
18/02/2015 747.50p 750.00p 737.00p 747.50p 1363
17/02/2015 760.00p 760.00p 735.00p 747.50p 11979
16/02/2015 757.50p 760.00p 745.00p 757.50p 2288
13/02/2015 757.50p 769.00p 747.00p 757.50p 10512
12/02/2015 757.50p 768.75p 757.50p 757.50p 228
11/02/2015 760.00p 769.00p 757.50p 757.50p 6994
10/02/2015 755.00p 769.00p 752.00p 760.00p 8517
09/02/2015 755.00p 760.00p 747.00p 755.00p 6621
06/02/2015 755.00p 760.00p 746.00p 755.00p 3368
05/02/2015 755.00p 760.00p 746.00p 755.00p 655
04/02/2015 757.50p 767.00p 747.63p 755.00p 3579
03/02/2015 757.50p 767.00p 745.00p 757.50p 1705
02/02/2015 752.50p 767.00p 752.00p 757.50p 8816
30/01/2015 757.50p 769.00p 747.50p 752.50p 11932
29/01/2015 757.50p 767.00p 757.50p 757.50p 258
28/01/2015 750.00p 770.00p 750.00p 757.50p 8259
27/01/2015 750.00p 757.00p 745.00p 750.00p 5822
26/01/2015 740.00p 760.00p 740.00p 750.00p 2358
23/01/2015 732.50p 752.00p 732.50p 742.50p 3783
22/01/2015 715.00p 737.00p 715.00p 732.50p 11218
21/01/2015 712.50p 750.00p 705.00p 715.00p 15911
20/01/2015 717.50p 722.00p 700.00p 712.50p 5059
19/01/2015 730.00p 740.00p 700.00p 717.50p 29773
16/01/2015 712.50p 729.25p 705.00p 725.00p 9912
15/01/2015 717.50p 717.50p 700.47p 712.50p 6116
14/01/2015 742.50p 742.50p 710.00p 715.00p 8315
13/01/2015 765.00p 768.00p 730.00p 742.50p 18963
12/01/2015 770.00p 775.00p 760.00p 765.00p 4550
09/01/2015 797.50p 797.50p 762.00p 770.00p 22024
08/01/2015 830.00p 830.00p 785.30p 797.50p 15643
07/01/2015 855.00p 865.00p 830.00p 830.00p 7460
06/01/2015 870.00p 874.00p 845.00p 855.00p 2638
05/01/2015 865.00p 874.00p 855.00p 870.00p 7252
02/01/2015 830.00p 874.00p 827.00p 865.00p 5930
31/12/2014 825.00p 840.00p 825.00p 830.00p 1210
30/12/2014 840.00p 850.00p 815.20p 825.00p 8689
29/12/2014 802.50p 835.00p 801.00p 835.00p 5348
24/12/2014 802.50p 802.50p 802.50p 802.50p 0
23/12/2014 787.50p 810.00p 780.00p 802.50p 2711
22/12/2014 777.50p 800.00p 770.15p 787.50p 1403
19/12/2014 767.50p 785.00p 767.50p 777.50p 5554
18/12/2014 765.00p 770.00p 760.15p 767.50p 8310
17/12/2014 772.50p 772.50p 760.00p 765.00p 1000
16/12/2014 777.50p 785.00p 772.50p 772.50p 20890
15/12/2014 780.00p 790.00p 768.75p 777.50p 19735
12/12/2014 780.00p 780.00p 775.00p 780.00p 600
11/12/2014 820.00p 829.00p 740.00p 780.00p 23544
10/12/2014 805.00p 827.25p 801.00p 820.00p 6117
09/12/2014 810.00p 817.80p 800.00p 805.00p 6001
08/12/2014 837.50p 850.00p 805.00p 812.50p 12677
05/12/2014 795.00p 850.00p 790.00p 837.50p 14718
04/12/2014 757.50p 818.90p 757.50p 795.00p 33635
03/12/2014 730.00p 770.00p 730.00p 757.50p 11713
02/12/2014 720.00p 740.00p 714.50p 730.00p 7517
01/12/2014 715.00p 730.00p 705.00p 720.00p 5735
28/11/2014 715.00p 725.00p 650.00p 715.00p 16771
27/11/2014 715.00p 723.00p 710.00p 715.00p 7202
26/11/2014 715.00p 725.00p 712.00p 715.00p 8490
25/11/2014 715.00p 725.00p 709.00p 715.00p 6466
24/11/2014 687.50p 740.00p 685.00p 715.00p 28789
21/11/2014 672.50p 685.00p 662.00p 677.50p 4912
20/11/2014 667.50p 680.00p 662.30p 672.50p 5765
19/11/2014 677.50p 685.00p 667.50p 667.50p 10112
18/11/2014 682.50p 690.00p 673.87p 677.50p 5144
17/11/2014 676.00p 693.90p 675.00p 682.50p 7706
14/11/2014 665.00p 676.00p 658.00p 676.00p 2470
13/11/2014 660.00p 670.00p 660.00p 665.00p 3778
12/11/2014 680.00p 680.00p 648.00p 660.00p 19874
11/11/2014 682.50p 687.75p 675.00p 680.00p 1715
10/11/2014 682.50p 690.00p 681.00p 682.50p 2141
07/11/2014 680.00p 694.00p 680.00p 682.50p 3020
06/11/2014 675.00p 685.00p 670.00p 680.00p 8492
05/11/2014 645.00p 685.00p 645.00p 675.00p 15687
04/11/2014 637.50p 654.80p 637.50p 645.00p 2335
03/11/2014 620.00p 645.00p 620.00p 637.50p 14073
31/10/2014 610.00p 625.00p 610.00p 620.00p 4869
30/10/2014 610.00p 620.00p 610.00p 610.00p 11905
29/10/2014 617.50p 619.80p 601.00p 610.00p 1019
28/10/2014 625.00p 628.35p 615.00p 617.50p 4272
27/10/2014 595.00p 635.00p 595.00p 625.00p 6345
24/10/2014 597.50p 605.00p 597.50p 597.50p 3410
23/10/2014 560.00p 600.00p 560.00p 597.50p 6964
22/10/2014 542.50p 567.00p 542.50p 560.00p 3689
21/10/2014 535.00p 555.00p 535.00p 543.50p 1971
20/10/2014 530.00p 545.00p 530.00p 535.00p 2094
17/10/2014 530.00p 537.80p 530.00p 530.00p 398
16/10/2014 530.00p 530.00p 530.00p 527.50p 0
15/10/2014 530.00p 530.00p 530.00p 527.50p 0
14/10/2014 530.00p 530.00p 527.50p 527.50p 0
13/10/2014 530.00p 535.00p 520.00p 527.50p 1098
10/10/2014 542.50p 542.50p 520.00p 530.00p 7148
09/10/2014 562.50p 562.50p 525.00p 542.50p 24343
08/10/2014 562.50p 570.00p 550.25p 562.50p 2177
07/10/2014 562.50p 572.00p 552.00p 562.50p 1954
06/10/2014 582.50p 582.50p 550.50p 562.50p 7374
03/10/2014 595.00p 595.00p 580.00p 582.50p 4644
02/10/2014 600.00p 610.00p 586.00p 595.00p 3293
01/10/2014 600.00p 610.00p 600.00p 600.00p 600
30/09/2014 597.50p 610.00p 597.50p 600.00p 1114
29/09/2014 597.50p 606.25p 585.00p 597.50p 3029
26/09/2014 597.50p 605.00p 585.00p 597.50p 2020
25/09/2014 597.50p 605.00p 585.00p 597.50p 6075
24/09/2014 597.50p 605.00p 597.50p 597.50p 3343
23/09/2014 597.50p 610.00p 597.50p 597.50p 6782
22/09/2014 597.50p 605.00p 597.50p 597.50p 3448
19/09/2014 597.50p 605.00p 597.50p 597.50p 5488
18/09/2014 597.50p 597.50p 585.38p 597.50p 100
17/09/2014 600.00p 600.00p 590.00p 597.50p 2598
16/09/2014 600.00p 600.00p 590.00p 600.00p 167
15/09/2014 600.00p 600.00p 590.00p 600.00p 2736
12/09/2014 605.00p 608.00p 590.00p 600.00p 7955
11/09/2014 605.00p 610.00p 598.28p 605.00p 2899
10/09/2014 605.00p 610.00p 601.50p 605.00p 1546
09/09/2014 597.50p 610.00p 597.50p 605.00p 1770
08/09/2014 597.50p 610.00p 590.00p 597.50p 4066
05/09/2014 605.00p 615.00p 590.00p 597.50p 9755
04/09/2014 570.00p 610.00p 570.00p 602.50p 16088
03/09/2014 520.00p 580.00p 520.00p 570.00p 16814
02/09/2014 525.00p 530.00p 520.00p 525.00p 15236
01/09/2014 525.00p 540.00p 520.00p 525.00p 12636
29/08/2014 525.00p 530.00p 520.00p 525.00p 4227
28/08/2014 537.50p 542.86p 520.00p 525.00p 11058
27/08/2014 542.50p 543.35p 530.00p 537.50p 4241
26/08/2014 542.50p 543.90p 540.00p 542.50p 2032
22/08/2014 555.00p 555.00p 540.00p 542.50p 18316
21/08/2014 547.50p 559.00p 545.00p 555.00p 4967
20/08/2014 572.50p 572.50p 540.00p 547.50p 10922

*Close Price adjusted for both dividends and splits