Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/04/2012 196.00p 200.00p 192.00p 196.00p 0
30/03/2012 196.00p 200.00p 192.00p 196.00p 9490
29/03/2012 196.00p 200.00p 195.00p 196.00p 1049
28/03/2012 194.00p 200.00p 192.00p 196.00p 6227
27/03/2012 177.50p 195.00p 176.50p 194.00p 20649
26/03/2012 177.50p 181.00p 177.50p 177.50p 4069
23/03/2012 175.00p 180.00p 175.00p 177.50p 3293
22/03/2012 170.50p 175.00p 170.50p 175.00p 1554
21/03/2012 166.00p 175.00p 163.10p 170.50p 7459
20/03/2012 161.50p 167.50p 161.50p 166.00p 7070
19/03/2012 160.50p 165.00p 160.00p 161.50p 16841
16/03/2012 158.50p 162.00p 158.50p 158.50p 4650
15/03/2012 160.50p 160.50p 158.50p 158.50p 1000
14/03/2012 158.50p 158.50p 157.10p 158.00p 488
13/03/2012 158.50p 160.00p 158.50p 158.50p 3902
12/03/2012 158.50p 160.00p 158.50p 158.50p 1231
09/03/2012 157.50p 160.00p 157.00p 158.50p 2292
08/03/2012 157.50p 157.50p 155.00p 157.50p 500
07/03/2012 158.00p 160.00p 155.00p 157.50p 522
06/03/2012 160.50p 160.50p 157.40p 158.00p 5699
05/03/2012 162.00p 162.00p 160.20p 160.50p 3000
02/03/2012 160.00p 165.00p 160.00p 162.00p 3564
01/03/2012 160.00p 164.00p 160.00p 160.00p 510
29/02/2012 160.00p 165.00p 158.00p 160.00p 3325
28/02/2012 157.50p 162.00p 157.50p 160.00p 1000
27/02/2012 157.50p 162.00p 154.00p 157.50p 10036
24/02/2012 157.50p 162.00p 157.50p 157.50p 238
23/02/2012 156.50p 159.86p 153.00p 157.50p 2549
22/02/2012 157.50p 158.40p 154.50p 156.50p 18661
21/02/2012 157.50p 159.00p 156.00p 157.50p 11468
20/02/2012 154.00p 158.00p 152.00p 156.00p 5481
17/02/2012 152.50p 157.00p 152.50p 154.00p 1333
16/02/2012 148.00p 155.00p 148.00p 152.50p 5983
15/02/2012 142.50p 150.00p 142.50p 148.00p 10300
14/02/2012 142.50p 145.00p 140.00p 142.50p 0
13/02/2012 141.00p 145.00p 140.00p 142.50p 2548
10/02/2012 140.00p 144.60p 140.00p 141.00p 1143
09/02/2012 141.00p 145.00p 140.00p 141.00p 1413
08/02/2012 141.00p 144.60p 141.00p 141.00p 201
07/02/2012 139.00p 143.00p 137.80p 141.00p 9954
06/02/2012 134.50p 140.50p 134.50p 139.00p 21252
03/02/2012 127.00p 132.00p 127.00p 129.00p 5450
02/02/2012 127.00p 130.00p 127.00p 127.00p 73
01/02/2012 127.00p 128.00p 127.00p 127.00p 0
31/01/2012 128.00p 128.00p 127.00p 127.00p 2000
30/01/2012 127.00p 130.00p 127.00p 128.00p 1065
27/01/2012 127.00p 130.00p 127.00p 127.00p 756
26/01/2012 127.00p 127.00p 125.20p 127.00p 0
25/01/2012 127.00p 127.00p 125.20p 127.00p 70
24/01/2012 127.00p 132.00p 126.00p 127.00p 0
23/01/2012 126.00p 132.00p 126.00p 127.00p 4766
20/01/2012 126.00p 129.00p 124.00p 126.00p 8900
19/01/2012 126.00p 130.00p 126.00p 126.00p 0
18/01/2012 126.00p 130.00p 126.00p 126.00p 5000
17/01/2012 125.00p 129.29p 125.00p 126.00p 1650
16/01/2012 123.50p 126.50p 120.00p 125.00p 3157
13/01/2012 123.50p 125.00p 123.50p 123.50p 12500
12/01/2012 123.50p 123.50p 120.00p 123.50p 0
11/01/2012 121.00p 123.50p 120.00p 123.50p 0
10/01/2012 123.50p 123.50p 120.00p 123.50p 3346
09/01/2012 123.50p 123.50p 120.14p 123.50p 484
06/01/2012 123.50p 125.00p 123.50p 123.50p 695
05/01/2012 123.50p 125.00p 123.50p 123.50p 35
04/01/2012 124.50p 125.00p 122.00p 123.50p 3900
03/01/2012 124.50p 127.00p 122.60p 124.50p 0
30/12/2011 124.50p 127.00p 122.60p 124.50p 0
29/12/2011 124.50p 127.00p 122.60p 124.50p 0
28/12/2011 124.50p 127.00p 122.60p 124.50p 0
23/12/2011 124.50p 127.00p 122.60p 124.50p 6950
22/12/2011 124.50p 125.93p 122.00p 124.50p 16726
21/12/2011 124.50p 125.93p 123.50p 124.50p 0
20/12/2011 123.50p 125.93p 123.50p 124.50p 544
19/12/2011 123.50p 125.50p 123.50p 123.50p 0
16/12/2011 123.50p 125.50p 123.50p 123.50p 100
15/12/2011 123.50p 125.50p 120.10p 123.50p 13188
14/12/2011 123.50p 125.50p 122.10p 123.50p 0
13/12/2011 123.50p 125.50p 122.10p 123.50p 1407
12/12/2011 122.50p 127.00p 122.00p 123.50p 4625
09/12/2011 121.50p 122.90p 118.14p 121.50p 903
08/12/2011 121.50p 122.00p 120.00p 121.50p 0
07/12/2011 121.50p 122.00p 120.00p 121.50p 0
06/12/2011 121.50p 122.00p 120.00p 121.50p 0
05/12/2011 121.50p 122.00p 120.00p 121.50p 0
02/12/2011 120.00p 122.00p 120.00p 121.50p 0
01/12/2011 120.00p 122.00p 120.00p 120.00p 200
30/11/2011 121.50p 121.50p 115.00p 120.00p 5507
29/11/2011 124.00p 124.00p 118.14p 121.50p 3150
28/11/2011 123.00p 124.00p 123.00p 124.00p 4798
25/11/2011 124.00p 124.00p 120.00p 123.00p 6609
24/11/2011 126.00p 126.00p 122.00p 124.00p 3257
23/11/2011 126.00p 129.00p 126.00p 126.00p 0
22/11/2011 126.00p 129.00p 126.00p 126.00p 2295
21/11/2011 127.50p 127.50p 123.00p 126.00p 2500
18/11/2011 127.50p 127.50p 123.00p 127.50p 2000
17/11/2011 127.50p 131.00p 126.15p 127.50p 0
16/11/2011 127.50p 131.00p 126.15p 127.50p 0
15/11/2011 127.50p 131.00p 126.15p 127.50p 0
14/11/2011 127.50p 131.00p 126.15p 127.50p 1596
11/11/2011 127.50p 127.50p 126.50p 127.50p 0
10/11/2011 127.50p 127.50p 126.50p 127.50p 0
09/11/2011 127.50p 127.50p 126.50p 127.50p 4000
08/11/2011 127.50p 127.50p 127.00p 127.50p 1000
07/11/2011 126.00p 129.00p 126.00p 127.50p 602
04/11/2011 126.00p 129.84p 126.00p 126.00p 71
03/11/2011 126.00p 130.00p 124.00p 126.00p 0
02/11/2011 124.00p 130.00p 124.00p 126.00p 1793
01/11/2011 125.50p 125.50p 123.10p 124.00p 1700
31/10/2011 119.00p 128.00p 119.00p 125.50p 7371
28/10/2011 117.50p 123.00p 117.50p 119.00p 1201
27/10/2011 117.50p 123.50p 117.50p 117.50p 6882
26/10/2011 117.50p 121.82p 116.00p 117.50p 0
25/10/2011 117.50p 121.82p 116.00p 117.50p 1200
24/10/2011 117.50p 120.00p 116.50p 117.50p 0
21/10/2011 116.50p 120.00p 116.50p 117.50p 2000
20/10/2011 116.50p 116.50p 114.56p 116.50p 4000
19/10/2011 114.00p 120.00p 114.00p 116.50p 8580
18/10/2011 115.00p 119.80p 111.00p 115.00p 2580
17/10/2011 112.50p 116.90p 110.00p 115.00p 8797
14/10/2011 112.50p 115.00p 112.50p 112.50p 423
13/10/2011 112.50p 112.50p 105.06p 112.50p 0
12/10/2011 112.50p 112.50p 105.06p 112.50p 0
11/10/2011 106.50p 106.50p 105.06p 106.50p 782
10/10/2011 108.50p 108.50p 106.30p 106.50p 4333
07/10/2011 108.50p 110.30p 108.50p 108.50p 1000
06/10/2011 111.50p 111.50p 108.50p 108.50p 89
05/10/2011 113.00p 113.00p 108.50p 113.00p 1986
04/10/2011 117.50p 117.50p 113.00p 113.00p 2000
03/10/2011 120.00p 120.00p 115.00p 117.50p 12965
30/09/2011 120.00p 120.00p 116.50p 120.00p 0
29/09/2011 120.00p 120.00p 116.50p 120.00p 1000
28/09/2011 120.00p 120.00p 116.50p 120.00p 1000
27/09/2011 120.00p 123.00p 119.00p 120.00p 0
26/09/2011 120.00p 123.00p 119.00p 120.00p 0
23/09/2011 120.00p 123.00p 119.00p 120.00p 0
22/09/2011 120.00p 123.00p 119.00p 120.00p 0
21/09/2011 119.00p 123.00p 119.00p 120.00p 2500
20/09/2011 119.00p 122.84p 119.00p 119.00p 29
19/09/2011 120.50p 120.50p 116.60p 119.00p 950
16/09/2011 113.00p 121.00p 113.00p 120.50p 3910
15/09/2011 113.00p 120.00p 113.00p 113.00p 2000
14/09/2011 110.50p 116.00p 110.50p 113.00p 3173
13/09/2011 110.00p 115.00p 110.00p 110.00p 2054
12/09/2011 112.50p 115.00p 110.00p 110.00p 2054
09/09/2011 112.50p 115.00p 111.00p 112.50p 1397
08/09/2011 110.00p 115.00p 110.00p 112.50p 1000
07/09/2011 108.00p 115.00p 108.00p 110.00p 42
06/09/2011 108.00p 108.00p 103.75p 108.00p 500
05/09/2011 106.50p 112.00p 104.82p 108.00p 5450
02/09/2011 106.50p 111.76p 106.00p 106.50p 0
01/09/2011 106.50p 111.76p 106.00p 106.50p 0
31/08/2011 106.00p 111.76p 106.00p 106.50p 800
30/08/2011 106.00p 111.76p 106.00p 106.00p 112
26/08/2011 106.00p 111.76p 106.00p 106.00p 0
25/08/2011 106.00p 111.76p 106.00p 106.00p 0
24/08/2011 106.00p 111.76p 106.00p 106.00p 0
23/08/2011 106.00p 111.76p 106.00p 106.00p 500
22/08/2011 106.00p 109.80p 106.00p 106.00p 0
19/08/2011 106.00p 109.80p 106.00p 106.00p 0
18/08/2011 107.50p 109.80p 106.00p 106.00p 0
17/08/2011 107.50p 109.80p 106.00p 106.00p 1300
16/08/2011 110.00p 114.75p 110.00p 110.00p 4341
15/08/2011 105.00p 114.75p 105.00p 110.00p 1634
12/08/2011 102.50p 108.50p 102.50p 105.00p 9500
11/08/2011 102.50p 108.50p 102.50p 102.50p 6383
10/08/2011 101.50p 106.70p 101.50p 102.50p 3924
09/08/2011 102.50p 106.25p 95.00p 101.50p 2150
08/08/2011 110.50p 110.50p 102.00p 102.50p 8089
05/08/2011 116.50p 118.40p 107.00p 110.50p 6795
04/08/2011 124.50p 126.00p 115.00p 118.00p 2236
03/08/2011 124.50p 126.50p 124.50p 124.50p 790
02/08/2011 124.50p 127.00p 124.50p 124.50p 0
01/08/2011 124.50p 127.00p 124.50p 124.50p 812
29/07/2011 124.50p 127.30p 124.50p 124.50p 3500
28/07/2011 124.00p 127.30p 124.00p 124.50p 6870
27/07/2011 120.00p 128.00p 115.50p 124.00p 34497
26/07/2011 117.50p 120.00p 110.00p 117.50p 8014
25/07/2011 117.50p 118.50p 112.00p 117.50p 0
22/07/2011 118.50p 118.50p 112.00p 117.50p 6119
21/07/2011 118.50p 118.50p 112.00p 118.50p 1000
20/07/2011 118.50p 118.50p 112.00p 118.50p 4097
19/07/2011 118.50p 120.00p 112.00p 118.50p 20565
18/07/2011 118.50p 120.00p 115.10p 118.50p 10093
15/07/2011 120.00p 120.00p 112.13p 118.50p 3585
14/07/2011 120.00p 120.00p 120.00p 120.00p 1114
13/07/2011 125.00p 125.00p 115.10p 120.00p 170
12/07/2011 125.00p 129.00p 120.00p 125.00p 5235
11/07/2011 121.00p 130.00p 120.00p 125.00p 31814
08/07/2011 110.00p 121.00p 110.00p 121.00p 7402
07/07/2011 104.50p 111.00p 104.50p 110.00p 6653
06/07/2011 104.50p 104.50p 104.00p 104.50p 10000
05/07/2011 104.50p 104.50p 102.05p 104.50p 0
04/07/2011 104.50p 104.50p 102.05p 104.50p 26
01/07/2011 104.50p 104.50p 102.50p 104.50p 0
30/06/2011 104.50p 104.50p 102.50p 104.50p 0
29/06/2011 104.50p 104.50p 102.50p 104.50p 0
28/06/2011 104.50p 104.50p 102.50p 104.50p 0
27/06/2011 104.50p 104.50p 102.50p 104.50p 0
24/06/2011 104.50p 104.50p 102.50p 104.50p 0
23/06/2011 104.50p 104.50p 102.50p 104.50p 0
22/06/2011 104.50p 104.50p 102.50p 104.50p 0

*Close Price adjusted for both dividends and splits