Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
01/11/2013 248.50p 248.50p 240.00p 247.00p 10000
31/10/2013 248.50p 251.65p 248.50p 248.50p 39
30/10/2013 248.50p 248.50p 246.00p 248.50p 0
29/10/2013 248.50p 248.50p 246.00p 248.50p 5000
28/10/2013 248.50p 252.00p 245.70p 248.50p 0
25/10/2013 248.00p 252.00p 245.70p 248.50p 8500
24/10/2013 248.00p 251.20p 244.80p 248.00p 2950
23/10/2013 248.00p 248.00p 245.04p 248.00p 0
22/10/2013 247.00p 248.00p 245.04p 248.00p 5120
21/10/2013 247.00p 248.00p 241.04p 246.00p 0
18/10/2013 246.50p 247.00p 241.04p 246.00p 13693
17/10/2013 246.50p 247.00p 246.50p 246.50p 4524
16/10/2013 246.50p 247.00p 246.50p 246.50p 88
15/10/2013 246.50p 247.00p 246.50p 246.50p 1606
14/10/2013 246.50p 246.50p 245.00p 246.50p 333
11/10/2013 248.00p 251.00p 246.00p 246.50p 15889
10/10/2013 249.50p 249.50p 248.00p 248.00p 697
09/10/2013 248.00p 252.50p 245.00p 252.50p 0
08/10/2013 248.00p 248.00p 245.00p 248.00p 2397
07/10/2013 248.00p 249.98p 248.00p 248.00p 20
04/10/2013 246.50p 248.81p 245.00p 248.00p 789
03/10/2013 246.50p 248.81p 243.70p 246.50p 0
02/10/2013 246.50p 248.81p 243.70p 246.50p 0
01/10/2013 246.50p 248.81p 243.70p 246.50p 0
30/09/2013 246.50p 248.81p 243.70p 246.50p 2702
27/09/2013 246.50p 248.81p 242.50p 246.50p 417
26/09/2013 246.50p 249.00p 245.00p 246.50p 0
25/09/2013 245.00p 249.00p 245.00p 246.50p 2800
24/09/2013 245.00p 247.00p 241.65p 245.00p 2921
23/09/2013 242.00p 246.00p 241.25p 245.00p 10000
20/09/2013 242.00p 246.00p 242.00p 242.00p 25
19/09/2013 242.00p 246.00p 242.00p 242.00p 1500
18/09/2013 243.00p 249.00p 240.00p 242.00p 19401
17/09/2013 243.00p 247.00p 243.00p 243.00p 1250
16/09/2013 243.00p 247.00p 242.50p 243.00p 88
13/09/2013 243.50p 247.00p 240.00p 243.00p 7306
12/09/2013 240.00p 246.12p 240.00p 243.00p 19620
11/09/2013 240.00p 243.73p 240.00p 240.00p 5368
10/09/2013 240.00p 244.00p 237.50p 240.00p 2498
09/09/2013 240.00p 245.00p 237.20p 240.00p 5417
06/09/2013 240.00p 243.00p 237.10p 240.00p 1454
05/09/2013 239.00p 243.00p 239.00p 239.50p 3220
04/09/2013 233.00p 241.00p 231.00p 238.00p 14543
03/09/2013 227.50p 235.00p 225.00p 233.00p 11207
02/09/2013 230.00p 233.00p 226.00p 227.50p 5791
30/08/2013 230.00p 233.00p 230.00p 230.00p 82
29/08/2013 230.00p 233.00p 226.00p 230.00p 0
28/08/2013 233.00p 233.00p 226.00p 230.00p 11034
27/08/2013 237.50p 237.50p 231.00p 233.00p 5457
23/08/2013 237.50p 237.50p 237.00p 237.50p 1206
22/08/2013 237.50p 237.50p 235.00p 237.50p 1150
21/08/2013 243.50p 243.50p 220.00p 237.50p 14160
20/08/2013 244.50p 247.00p 242.00p 243.50p 6593
19/08/2013 243.50p 247.00p 238.00p 244.50p 25000
16/08/2013 243.50p 247.00p 242.00p 243.50p 6404
15/08/2013 243.50p 247.00p 243.00p 243.50p 2300
14/08/2013 243.50p 246.00p 243.50p 243.50p 1007
13/08/2013 241.00p 247.00p 236.00p 243.50p 6572
12/08/2013 236.00p 240.00p 232.00p 236.00p 8271
09/08/2013 236.00p 236.00p 232.20p 236.00p 2351
08/08/2013 236.00p 236.00p 232.20p 236.00p 500
07/08/2013 241.50p 241.50p 235.00p 237.50p 3000
06/08/2013 238.00p 241.00p 238.00p 238.00p 1000
05/08/2013 238.00p 240.84p 235.00p 238.00p 4925
02/08/2013 238.00p 238.00p 238.00p 238.00p 5000
01/08/2013 238.00p 238.20p 238.00p 238.00p 0
31/07/2013 238.00p 238.20p 238.00p 238.00p 0
30/07/2013 238.00p 238.20p 238.00p 238.00p 5000
29/07/2013 238.00p 238.00p 235.00p 238.00p 0
26/07/2013 238.00p 238.00p 235.00p 238.00p 0
25/07/2013 238.00p 238.00p 235.00p 238.00p 0
24/07/2013 238.00p 238.00p 235.00p 238.00p 139
23/07/2013 238.00p 240.00p 238.00p 238.00p 2000
22/07/2013 238.00p 240.00p 238.00p 238.00p 0
19/07/2013 240.00p 240.00p 238.00p 238.00p 0
18/07/2013 238.00p 238.20p 238.00p 238.00p 400
17/07/2013 238.00p 243.50p 238.00p 238.00p 0
16/07/2013 243.50p 243.50p 238.00p 238.00p 4000
15/07/2013 245.00p 248.00p 240.00p 243.50p 5610
12/07/2013 250.00p 250.00p 245.00p 245.00p 9252
11/07/2013 250.00p 252.00p 247.00p 250.00p 2700
10/07/2013 240.00p 253.60p 240.00p 250.00p 32299
09/07/2013 225.00p 244.00p 225.00p 240.00p 8609
08/07/2013 225.00p 230.00p 225.00p 225.00p 104
05/07/2013 225.00p 226.00p 225.00p 225.00p 253
04/07/2013 225.00p 226.00p 225.00p 225.00p 1000
03/07/2013 230.00p 230.00p 225.00p 225.00p 3000
02/07/2013 230.00p 232.00p 230.00p 230.00p 5000
01/07/2013 230.00p 232.50p 230.00p 230.00p 0
28/06/2013 230.00p 232.50p 230.00p 232.50p 3837
27/06/2013 230.00p 235.00p 230.00p 230.00p 0
26/06/2013 230.00p 235.00p 230.00p 230.00p 0
25/06/2013 230.00p 235.00p 230.00p 230.00p 2500
24/06/2013 230.00p 230.00p 225.00p 230.00p 1500
21/06/2013 232.00p 235.00p 230.00p 230.00p 600
20/06/2013 230.00p 230.00p 227.00p 230.00p 2215
19/06/2013 230.00p 235.00p 226.10p 230.00p 0
18/06/2013 232.00p 235.00p 226.10p 230.00p 12000
17/06/2013 225.00p 228.00p 225.00p 225.00p 220
14/06/2013 225.00p 230.00p 225.00p 225.00p 0
13/06/2013 225.00p 230.00p 225.00p 225.00p 78
12/06/2013 225.00p 229.00p 225.00p 225.00p 0
11/06/2013 225.00p 229.00p 225.00p 225.00p 210
10/06/2013 225.00p 225.00p 222.00p 225.00p 907
07/06/2013 225.00p 228.00p 222.00p 225.00p 0
06/06/2013 224.00p 228.00p 222.00p 225.00p 722
05/06/2013 224.00p 229.14p 220.00p 224.00p 0
04/06/2013 224.00p 229.14p 220.00p 224.00p 0
03/06/2013 220.00p 229.14p 220.00p 224.00p 1100
31/05/2013 220.00p 225.00p 218.10p 220.00p 0
30/05/2013 220.00p 225.00p 218.10p 220.00p 5594
29/05/2013 220.00p 220.00p 218.00p 220.00p 500
28/05/2013 220.00p 229.71p 220.00p 220.00p 9171
24/05/2013 220.00p 223.50p 220.00p 220.00p 217
23/05/2013 220.00p 225.00p 220.00p 220.00p 0
22/05/2013 220.00p 225.00p 220.00p 220.00p 0
21/05/2013 225.00p 225.00p 220.00p 220.00p 4119
20/05/2013 225.00p 225.00p 221.50p 225.00p 0
17/05/2013 225.00p 225.00p 221.50p 225.00p 0
16/05/2013 223.00p 225.00p 221.50p 225.00p 2000
15/05/2013 223.00p 225.00p 223.00p 225.00p 250
14/05/2013 225.00p 230.00p 223.00p 225.00p 461
13/05/2013 223.00p 230.00p 223.00p 225.00p 211
10/05/2013 225.00p 225.43p 220.50p 225.00p 0
09/05/2013 220.50p 225.43p 220.50p 225.00p 3000
08/05/2013 216.50p 223.00p 216.50p 220.50p 2411
07/05/2013 216.00p 221.00p 211.50p 219.00p 2750
03/05/2013 216.00p 221.00p 216.00p 216.00p 500
02/05/2013 208.00p 221.00p 205.00p 216.00p 18605
01/05/2013 202.50p 205.50p 199.00p 205.00p 562
30/04/2013 202.50p 202.85p 202.50p 202.50p 1000
29/04/2013 202.50p 203.31p 202.50p 202.50p 500
26/04/2013 202.50p 202.85p 202.50p 202.50p 1962
25/04/2013 202.50p 207.00p 202.00p 202.50p 0
24/04/2013 207.00p 207.00p 202.00p 202.50p 1000
23/04/2013 207.00p 207.00p 205.50p 207.00p 0
22/04/2013 207.00p 207.00p 205.50p 207.00p 250
19/04/2013 207.00p 207.50p 203.00p 207.00p 0
18/04/2013 207.50p 207.50p 203.00p 207.00p 1500
17/04/2013 207.50p 207.50p 203.00p 207.50p 444
16/04/2013 207.50p 214.00p 207.00p 207.50p 0
15/04/2013 211.00p 214.00p 207.00p 207.50p 0
12/04/2013 211.00p 214.00p 209.00p 211.00p 0
11/04/2013 214.00p 214.00p 209.00p 211.00p 4959
10/04/2013 214.00p 215.00p 210.00p 214.00p 822
09/04/2013 214.00p 215.00p 214.00p 214.00p 1374
08/04/2013 214.00p 214.00p 211.00p 214.00p 36000
05/04/2013 214.00p 214.00p 210.00p 214.00p 2500
04/04/2013 219.00p 221.50p 210.00p 219.00p 4744
03/04/2013 219.00p 219.00p 214.00p 219.00p 0
02/04/2013 219.00p 219.00p 214.00p 219.00p 5030
28/03/2013 219.00p 221.50p 219.00p 219.00p 0
27/03/2013 219.00p 221.50p 219.00p 219.00p 200
26/03/2013 219.00p 221.50p 219.00p 219.00p 1000
25/03/2013 219.00p 219.00p 215.00p 219.00p 1000
22/03/2013 219.00p 221.50p 219.00p 219.00p 28
21/03/2013 219.00p 221.50p 219.00p 219.00p 673
20/03/2013 219.00p 219.00p 216.00p 219.00p 0
19/03/2013 219.00p 219.00p 216.00p 219.00p 28000
18/03/2013 219.50p 222.00p 216.00p 219.00p 0
15/03/2013 219.50p 222.00p 216.00p 219.50p 0
14/03/2013 222.00p 222.00p 216.00p 219.50p 3400
13/03/2013 222.00p 222.00p 215.00p 222.00p 0
12/03/2013 222.00p 222.00p 215.00p 222.00p 0
11/03/2013 222.00p 222.00p 215.00p 222.00p 7000
08/03/2013 222.00p 223.50p 218.00p 222.00p 0
07/03/2013 222.00p 223.50p 218.00p 222.00p 56
06/03/2013 218.50p 223.50p 218.50p 222.00p 1407
05/03/2013 218.50p 218.50p 215.00p 218.50p 1030
04/03/2013 218.50p 219.50p 218.50p 218.50p 255
01/03/2013 218.50p 223.50p 215.00p 218.50p 0
28/02/2013 223.50p 223.50p 215.00p 218.50p 9384
27/02/2013 227.50p 227.50p 223.50p 223.50p 1600
26/02/2013 235.00p 237.50p 225.00p 227.50p 650
25/02/2013 232.50p 240.00p 232.50p 237.50p 14000
22/02/2013 232.50p 232.50p 229.10p 232.50p 216
21/02/2013 232.50p 236.55p 229.10p 232.50p 0
20/02/2013 232.50p 236.55p 229.10p 232.50p 0
19/02/2013 232.50p 236.55p 229.10p 232.50p 5253
18/02/2013 232.50p 236.75p 229.10p 232.50p 4797
15/02/2013 232.50p 236.55p 232.50p 232.50p 0
14/02/2013 232.50p 236.55p 232.50p 232.50p 226
13/02/2013 232.50p 236.55p 232.50p 232.50p 400
12/02/2013 231.00p 235.00p 228.50p 232.50p 9653
11/02/2013 231.00p 231.00p 229.00p 231.00p 240
08/02/2013 231.00p 234.50p 231.00p 231.00p 0
07/02/2013 231.00p 234.50p 231.00p 231.00p 200
06/02/2013 221.00p 235.00p 221.00p 231.00p 4545
05/02/2013 221.00p 224.00p 221.00p 221.00p 2715
04/02/2013 212.50p 221.00p 212.50p 221.00p 4444
01/02/2013 212.50p 215.00p 212.00p 212.50p 0
31/01/2013 212.00p 215.00p 212.00p 212.50p 1650
30/01/2013 208.50p 212.00p 208.50p 212.00p 3500
29/01/2013 203.00p 210.00p 201.50p 208.50p 2065
28/01/2013 203.00p 206.00p 203.00p 203.00p 11
25/01/2013 204.00p 204.00p 200.50p 203.00p 1674
24/01/2013 204.00p 206.00p 204.00p 204.00p 645
23/01/2013 204.00p 206.00p 204.00p 204.00p 1273
22/01/2013 200.50p 206.00p 199.00p 204.00p 5547
21/01/2013 196.00p 205.00p 193.20p 200.50p 7397

*Close Price adjusted for both dividends and splits