Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/01/2013 196.00p 198.50p 194.00p 196.00p 10828
17/01/2013 196.00p 198.00p 195.00p 196.00p 4496
16/01/2013 203.00p 203.00p 193.00p 196.00p 5365
15/01/2013 209.00p 210.50p 200.00p 203.00p 4204
14/01/2013 211.50p 211.50p 209.00p 209.00p 4543
11/01/2013 218.00p 218.00p 211.50p 212.50p 3229
10/01/2013 219.00p 219.00p 215.00p 218.00p 4722
09/01/2013 224.00p 224.00p 218.00p 219.00p 2901
08/01/2013 230.00p 230.00p 221.00p 224.00p 1774
07/01/2013 230.00p 230.00p 225.00p 227.50p 4062
04/01/2013 230.00p 230.00p 225.00p 230.00p 2000
03/01/2013 233.00p 233.00p 225.00p 230.00p 1418
02/01/2013 238.50p 240.00p 230.00p 233.00p 3363
31/12/2012 238.50p 240.00p 238.50p 238.50p 0
28/12/2012 238.50p 240.00p 238.50p 238.50p 162
27/12/2012 238.50p 240.00p 235.00p 238.50p 4524
24/12/2012 240.00p 240.00p 235.00p 238.50p 500
21/12/2012 240.00p 240.00p 235.00p 240.00p 0
20/12/2012 240.00p 240.00p 235.00p 240.00p 3000
19/12/2012 243.50p 243.50p 235.00p 240.00p 2326
18/12/2012 245.00p 247.00p 240.00p 245.00p 2602
17/12/2012 247.00p 247.00p 240.00p 245.00p 2285
14/12/2012 254.00p 254.00p 243.00p 247.00p 3507
13/12/2012 255.00p 255.00p 251.00p 254.00p 1750
12/12/2012 255.00p 255.00p 246.83p 255.00p 9128
11/12/2012 254.00p 255.00p 250.00p 255.00p 5000
10/12/2012 256.50p 256.50p 255.50p 256.50p 2700
07/12/2012 256.50p 256.50p 256.00p 256.50p 1200
06/12/2012 256.50p 256.50p 256.00p 256.50p 2694
05/12/2012 256.50p 256.50p 250.00p 256.50p 4774
04/12/2012 256.50p 257.50p 256.50p 256.50p 0
03/12/2012 256.50p 257.50p 256.50p 256.50p 0
30/11/2012 256.50p 257.50p 256.50p 256.50p 0
29/11/2012 257.50p 257.50p 256.50p 256.50p 5775
28/11/2012 257.50p 257.50p 256.00p 257.50p 773
27/11/2012 257.50p 257.50p 255.75p 257.50p 386
26/11/2012 257.50p 257.50p 256.00p 257.50p 0
23/11/2012 257.50p 257.50p 256.00p 257.50p 0
22/11/2012 257.50p 257.50p 256.00p 257.50p 4486
21/11/2012 257.50p 257.50p 256.00p 257.50p 50
20/11/2012 257.50p 257.50p 255.10p 257.50p 500
19/11/2012 257.50p 257.50p 252.00p 257.50p 9600
16/11/2012 257.50p 259.95p 257.50p 257.50p 384
15/11/2012 257.50p 260.00p 255.00p 257.50p 4138
14/11/2012 257.50p 260.00p 255.00p 257.50p 1176
13/11/2012 257.50p 257.50p 256.70p 257.50p 1500
12/11/2012 257.50p 260.00p 257.50p 257.50p 1000
09/11/2012 255.00p 260.00p 255.00p 257.50p 4601
08/11/2012 255.00p 255.00p 252.00p 255.00p 1000
07/11/2012 255.00p 260.00p 247.50p 255.00p 0
06/11/2012 255.00p 260.00p 247.50p 255.00p 0
05/11/2012 247.50p 260.00p 247.50p 255.00p 16054
02/11/2012 247.50p 252.50p 245.80p 247.50p 3628
01/11/2012 245.00p 250.00p 241.50p 247.50p 3787
31/10/2012 242.00p 249.93p 239.50p 245.00p 4490
30/10/2012 242.00p 242.00p 240.00p 242.00p 0
29/10/2012 242.00p 242.00p 240.00p 242.00p 4000
26/10/2012 242.00p 247.00p 242.00p 242.00p 200
25/10/2012 241.50p 246.00p 241.50p 242.00p 144
24/10/2012 240.00p 246.00p 240.00p 241.50p 6972
23/10/2012 237.50p 245.00p 237.50p 240.00p 1327
22/10/2012 235.50p 240.00p 235.50p 237.50p 8028
19/10/2012 235.50p 245.00p 234.00p 235.50p 5427
18/10/2012 235.50p 240.00p 233.50p 235.50p 0
17/10/2012 235.50p 240.00p 233.50p 235.50p 4463
16/10/2012 235.50p 235.50p 233.50p 235.50p 600
15/10/2012 235.50p 239.55p 235.50p 235.50p 3753
12/10/2012 234.00p 237.00p 234.00p 235.50p 2205
11/10/2012 234.00p 234.00p 231.60p 234.00p 0
10/10/2012 234.00p 234.00p 231.60p 234.00p 0
09/10/2012 234.00p 234.00p 231.60p 234.00p 0
08/10/2012 234.00p 234.00p 231.60p 234.00p 1250
05/10/2012 234.00p 236.40p 231.60p 234.00p 2561
04/10/2012 234.00p 237.00p 233.50p 234.00p 769
03/10/2012 234.00p 236.50p 234.00p 234.00p 0
02/10/2012 234.00p 236.50p 234.00p 234.00p 0
01/10/2012 234.00p 236.50p 234.00p 234.00p 0
28/09/2012 235.50p 236.50p 234.00p 234.00p 0
27/09/2012 235.50p 236.50p 234.00p 234.00p 2000
26/09/2012 235.50p 235.50p 231.90p 235.50p 3256
25/09/2012 235.50p 235.50p 235.05p 235.50p 0
24/09/2012 235.50p 235.50p 235.05p 235.50p 1670
21/09/2012 235.50p 240.00p 235.50p 235.50p 983
20/09/2012 235.50p 235.50p 235.05p 235.50p 199
19/09/2012 235.50p 240.00p 235.05p 235.50p 857
18/09/2012 235.50p 240.00p 234.60p 235.50p 3160
17/09/2012 235.50p 240.00p 232.00p 235.50p 0
14/09/2012 232.50p 240.00p 232.00p 235.50p 8000
13/09/2012 232.50p 235.00p 232.50p 232.50p 8
12/09/2012 232.50p 235.00p 230.00p 232.50p 0
11/09/2012 230.00p 235.00p 230.00p 232.50p 2919
10/09/2012 227.50p 235.00p 227.00p 230.00p 9007
07/09/2012 227.50p 230.00p 227.50p 227.50p 36
06/09/2012 227.50p 230.00p 226.00p 227.50p 122
05/09/2012 227.50p 230.00p 226.00p 227.50p 0
04/09/2012 227.50p 230.00p 226.00p 227.50p 8382
03/09/2012 227.50p 232.00p 227.50p 227.50p 4150
31/08/2012 227.50p 230.00p 227.50p 227.50p 38
30/08/2012 230.00p 230.00p 225.00p 227.50p 0
29/08/2012 227.50p 230.00p 226.00p 227.50p 0
28/08/2012 230.00p 230.00p 226.00p 227.50p 2247
24/08/2012 227.50p 230.00p 226.00p 227.50p 4735
23/08/2012 227.50p 229.00p 226.00p 227.50p 1957
22/08/2012 230.50p 230.50p 227.50p 227.50p 5000
21/08/2012 232.50p 232.50p 226.00p 230.50p 7412
20/08/2012 232.50p 232.50p 229.00p 232.00p 300
17/08/2012 232.00p 232.00p 227.00p 232.00p 390
16/08/2012 232.00p 237.00p 232.00p 232.00p 51
15/08/2012 232.00p 235.00p 229.00p 232.00p 0
14/08/2012 229.00p 235.00p 229.00p 232.00p 1221
13/08/2012 222.00p 230.00p 222.00p 229.00p 4044
10/08/2012 222.00p 227.00p 222.00p 222.00p 214
09/08/2012 221.00p 225.00p 221.00p 221.00p 0
08/08/2012 223.00p 225.00p 221.00p 221.00p 500
07/08/2012 219.00p 225.00p 219.00p 222.00p 3312
06/08/2012 215.00p 229.00p 210.00p 219.00p 7217
03/08/2012 212.50p 220.00p 209.30p 215.00p 2209
02/08/2012 206.00p 215.00p 206.00p 212.50p 2779
01/08/2012 196.50p 210.00p 196.50p 206.00p 10893
31/07/2012 192.50p 199.60p 192.50p 196.50p 6198
30/07/2012 195.00p 195.38p 176.10p 192.50p 15710
27/07/2012 201.50p 205.00p 190.00p 195.00p 22809
26/07/2012 230.00p 230.00p 198.00p 201.50p 26811
25/07/2012 234.50p 234.50p 230.00p 230.00p 2208
24/07/2012 236.00p 236.00p 233.00p 234.50p 18700
23/07/2012 241.00p 241.00p 236.00p 236.00p 520
20/07/2012 241.00p 241.00p 235.00p 241.00p 4545
19/07/2012 241.00p 243.80p 241.00p 241.00p 0
18/07/2012 241.00p 243.80p 241.00p 241.00p 2500
17/07/2012 241.00p 243.00p 237.00p 241.00p 5487
16/07/2012 241.00p 243.00p 241.00p 241.00p 0
13/07/2012 241.00p 243.00p 241.00p 241.00p 8
12/07/2012 241.00p 244.00p 241.00p 241.00p 0
11/07/2012 242.00p 244.00p 241.00p 241.00p 0
10/07/2012 241.00p 244.00p 241.00p 241.00p 4089
09/07/2012 241.00p 244.00p 237.00p 241.00p 6720
06/07/2012 241.00p 242.60p 241.00p 241.00p 200
05/07/2012 241.00p 244.00p 241.00p 241.00p 26508
04/07/2012 240.00p 241.90p 240.00p 241.00p 1250
03/07/2012 240.00p 242.00p 235.00p 240.00p 2489
02/07/2012 239.50p 242.00p 235.00p 240.00p 10984
29/06/2012 240.00p 242.00p 230.00p 240.00p 115458
28/06/2012 247.00p 247.00p 235.00p 240.00p 7376
27/06/2012 247.00p 249.00p 247.00p 247.00p 1821
26/06/2012 247.00p 247.00p 242.00p 247.00p 1593
25/06/2012 252.00p 252.00p 245.00p 247.00p 6732
22/06/2012 257.50p 257.50p 252.00p 253.50p 8881
21/06/2012 257.50p 260.00p 255.00p 257.50p 9641
20/06/2012 257.50p 259.50p 255.50p 257.50p 22250
19/06/2012 257.50p 260.00p 255.50p 257.50p 3313
18/06/2012 263.00p 263.00p 255.50p 257.50p 4303
15/06/2012 264.00p 268.00p 260.00p 263.00p 6423
14/06/2012 267.50p 268.00p 264.00p 264.00p 24916
13/06/2012 275.00p 280.00p 267.50p 267.50p 9115
12/06/2012 275.00p 279.00p 275.00p 275.00p 2410
11/06/2012 275.00p 280.00p 270.00p 275.00p 8499
08/06/2012 267.50p 280.00p 267.50p 275.00p 7363
07/06/2012 256.00p 270.00p 256.00p 267.50p 9682
06/06/2012 243.50p 260.00p 243.50p 256.00p 8409
01/06/2012 240.00p 247.00p 238.00p 242.50p 16113
31/05/2012 238.00p 242.00p 235.00p 240.00p 1190
30/05/2012 238.00p 238.00p 235.00p 238.00p 490
29/05/2012 238.00p 243.00p 235.00p 238.00p 5968
28/05/2012 225.00p 240.00p 224.40p 238.00p 25109
25/05/2012 221.00p 223.00p 217.00p 221.00p 3297
24/05/2012 222.00p 222.00p 217.00p 221.00p 11
23/05/2012 217.50p 220.00p 217.50p 217.50p 1370
22/05/2012 217.50p 217.50p 215.00p 217.50p 2500
21/05/2012 217.50p 222.00p 215.00p 217.50p 0
18/05/2012 220.00p 222.00p 215.00p 217.50p 1088
17/05/2012 220.00p 220.00p 215.00p 220.00p 507
16/05/2012 220.00p 220.00p 219.00p 220.00p 2000
15/05/2012 220.00p 220.00p 215.25p 220.00p 4800
14/05/2012 219.50p 222.00p 215.28p 220.00p 4789
11/05/2012 219.50p 220.40p 219.50p 219.50p 1292
10/05/2012 219.50p 219.50p 215.50p 219.50p 276
09/05/2012 218.50p 220.00p 216.00p 219.50p 10500
08/05/2012 221.00p 222.60p 215.00p 218.50p 4138
04/05/2012 237.50p 244.70p 215.00p 221.00p 19985
03/05/2012 241.50p 242.80p 238.00p 241.50p 12478
02/05/2012 241.50p 246.23p 238.35p 241.50p 11424
01/05/2012 226.50p 245.00p 226.00p 241.50p 39436
30/04/2012 218.50p 230.00p 218.50p 226.50p 6351
27/04/2012 205.00p 222.00p 201.00p 218.50p 35411
26/04/2012 196.00p 207.00p 196.00p 205.00p 6954
25/04/2012 190.00p 190.00p 188.10p 190.00p 2592
24/04/2012 191.00p 192.00p 188.00p 190.00p 1515
23/04/2012 191.00p 191.00p 188.50p 191.00p 3580
20/04/2012 192.00p 192.00p 191.00p 192.00p 0
19/04/2012 192.00p 192.00p 191.00p 192.00p 0
18/04/2012 192.00p 192.00p 191.00p 192.00p 1246
17/04/2012 192.00p 194.00p 191.00p 192.00p 3000
16/04/2012 193.00p 194.00p 192.00p 192.00p 3253
13/04/2012 193.00p 194.00p 193.00p 193.00p 257
12/04/2012 193.00p 194.00p 193.00p 193.00p 0
11/04/2012 193.00p 194.00p 193.00p 193.00p 250
10/04/2012 193.00p 193.00p 192.50p 193.00p 190
05/04/2012 193.00p 193.00p 192.50p 193.00p 305
04/04/2012 196.00p 196.00p 192.75p 193.50p 20635
03/04/2012 196.00p 200.00p 192.00p 196.00p 0

*Close Price adjusted for both dividends and splits