Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
21/06/2011 104.50p 104.50p 102.50p 104.50p 0
20/06/2011 104.50p 104.50p 102.50p 104.50p 2000
17/06/2011 104.50p 104.50p 104.50p 104.50p 0
16/06/2011 104.50p 104.50p 104.50p 104.50p 0
15/06/2011 104.50p 104.50p 102.35p 104.50p 0
14/06/2011 104.50p 104.50p 102.35p 104.50p 0
13/06/2011 104.50p 104.50p 102.35p 104.50p 415
10/06/2011 104.50p 106.90p 104.50p 104.50p 1152
09/06/2011 104.50p 104.50p 102.00p 104.50p 2000
08/06/2011 104.50p 104.50p 104.50p 104.50p 0
07/06/2011 104.50p 104.50p 104.50p 104.50p 0
06/06/2011 104.50p 104.50p 104.50p 104.50p 0
03/06/2011 104.50p 104.50p 104.50p 104.50p 0
02/06/2011 104.50p 106.90p 104.50p 104.50p 0
01/06/2011 104.50p 106.90p 104.50p 104.50p 0
31/05/2011 104.50p 106.90p 104.50p 104.50p 2369
27/05/2011 104.50p 106.90p 104.50p 104.50p 0
26/05/2011 104.50p 106.90p 104.50p 104.50p 970
25/05/2011 104.50p 106.00p 104.50p 104.50p 0
24/05/2011 104.50p 106.00p 104.50p 104.50p 0
23/05/2011 104.50p 106.00p 104.50p 104.50p 1868
20/05/2011 104.50p 104.50p 102.00p 104.50p 0
19/05/2011 104.50p 104.50p 102.00p 104.50p 6269
18/05/2011 104.50p 108.00p 103.50p 104.50p 0
17/05/2011 104.50p 108.00p 103.50p 104.50p 0
16/05/2011 103.50p 108.00p 103.50p 104.50p 18398
13/05/2011 103.50p 103.50p 101.00p 103.50p 5000
12/05/2011 103.50p 107.00p 103.50p 103.50p 454
11/05/2011 103.50p 103.50p 100.60p 103.50p 262
10/05/2011 99.50p 107.00p 99.50p 103.50p 23109
09/05/2011 99.00p 99.50p 90.00p 99.50p 1782780
06/05/2011 99.00p 105.00p 99.00p 99.00p 3319
05/05/2011 99.00p 104.87p 95.50p 99.00p 0
04/05/2011 99.00p 104.87p 95.50p 99.00p 0
03/05/2011 99.00p 104.87p 95.50p 99.00p 0
28/04/2011 99.00p 104.87p 95.50p 99.00p 0
27/04/2011 99.00p 104.87p 95.50p 99.00p 0
26/04/2011 99.00p 104.87p 95.50p 99.00p 0
21/04/2011 98.50p 104.87p 95.50p 99.00p 0
20/04/2011 98.50p 104.87p 95.50p 98.50p 0
19/04/2011 95.50p 104.87p 95.50p 98.50p 4758
18/04/2011 95.50p 98.00p 95.00p 95.50p 0
15/04/2011 95.50p 98.00p 95.00p 95.50p 0
14/04/2011 95.00p 98.00p 95.00p 95.50p 1003
13/04/2011 95.00p 95.00p 90.00p 95.00p 0
12/04/2011 95.00p 95.00p 90.00p 95.00p 0
11/04/2011 95.00p 95.00p 90.00p 95.00p 0
08/04/2011 95.00p 95.00p 90.00p 95.00p 314
07/04/2011 95.00p 95.00p 90.00p 95.00p 500
06/04/2011 96.00p 96.00p 92.00p 95.00p 20719
05/04/2011 97.25p 97.25p 93.05p 96.00p 250
04/04/2011 94.50p 99.50p 90.20p 97.25p 6415
01/04/2011 94.00p 100.00p 94.00p 94.50p 250
31/03/2011 94.00p 99.88p 89.20p 94.00p 4077
30/03/2011 96.00p 99.00p 93.75p 94.00p 0
29/03/2011 96.00p 99.00p 96.00p 96.00p 104
28/03/2011 96.00p 99.00p 96.00p 96.00p 2424
25/03/2011 96.00p 99.00p 96.00p 96.00p 0
24/03/2011 96.00p 99.00p 96.00p 96.00p 0
23/03/2011 96.00p 99.00p 96.00p 96.00p 404
22/03/2011 94.00p 99.00p 94.00p 96.00p 109
21/03/2011 100.00p 100.00p 94.00p 94.00p 11500
18/03/2011 98.50p 105.00p 95.00p 100.00p 28504
17/03/2011 98.50p 100.50p 98.50p 98.50p 10000
16/03/2011 84.50p 105.00p 83.50p 98.50p 26152
15/03/2011 83.50p 86.50p 83.50p 83.50p 0
14/03/2011 83.50p 86.50p 83.50p 83.50p 0
11/03/2011 83.50p 86.50p 83.50p 83.50p 0
10/03/2011 83.50p 86.50p 83.50p 83.50p 11408
09/03/2011 83.50p 86.50p 83.50p 83.50p 0
08/03/2011 83.50p 86.50p 83.50p 83.50p 0
07/03/2011 83.50p 86.50p 83.50p 83.50p 56
04/03/2011 83.50p 83.50p 80.20p 83.50p 203
03/03/2011 83.50p 86.50p 83.50p 83.50p 2000
02/03/2011 83.50p 83.50p 77.00p 83.50p 0
01/03/2011 83.50p 83.50p 77.00p 83.50p 25000
28/02/2011 83.50p 87.00p 83.50p 83.50p 0
25/02/2011 83.50p 87.00p 83.50p 83.50p 500
24/02/2011 83.50p 87.00p 83.50p 83.50p 0
23/02/2011 83.50p 87.00p 83.50p 83.50p 674
22/02/2011 83.50p 83.50p 83.50p 83.50p 0
21/02/2011 83.50p 83.50p 83.50p 83.50p 0
18/02/2011 83.50p 83.50p 80.56p 83.50p 0
17/02/2011 83.50p 83.50p 80.56p 83.50p 4968
16/02/2011 83.50p 83.50p 80.56p 83.50p 0
15/02/2011 83.50p 83.50p 80.56p 83.50p 0
14/02/2011 87.50p 83.50p 80.56p 83.50p 70
11/02/2011 83.50p 87.00p 80.10p 83.50p 0
10/02/2011 83.50p 87.00p 80.10p 83.50p 0
09/02/2011 83.50p 87.00p 80.10p 83.50p 0
08/02/2011 80.10p 87.00p 80.10p 83.50p 7747
07/02/2011 81.05p 90.00p 81.05p 85.00p 1163
04/02/2011 87.50p 87.50p 85.00p 87.50p 0
03/02/2011 87.50p 87.50p 85.00p 87.50p 0
02/02/2011 87.50p 87.50p 85.00p 87.50p 0
01/02/2011 87.50p 87.50p 85.00p 87.50p 50000
31/01/2011 87.50p 87.50p 81.05p 87.50p 117
28/01/2011 87.50p 95.00p 87.50p 87.50p 63
27/01/2011 87.50p 87.50p 87.50p 87.50p 0
26/01/2011 87.50p 87.50p 87.50p 87.50p 0
25/01/2011 87.50p 87.50p 87.50p 87.50p 0
24/01/2011 87.50p 87.50p 87.50p 87.50p 0
21/01/2011 87.50p 87.50p 87.50p 87.50p 0
20/01/2011 90.00p 90.00p 81.05p 87.50p 4000
19/01/2011 90.00p 90.00p 90.00p 90.00p 0
18/01/2011 90.00p 90.00p 90.00p 90.00p 0
17/01/2011 85.10p 90.00p 85.10p 90.00p 3500
14/01/2011 95.00p 95.00p 88.00p 90.00p 2230
13/01/2011 95.00p 95.00p 90.00p 90.00p 4000
12/01/2011 95.00p 95.00p 80.00p 90.00p 0
11/01/2011 95.00p 95.00p 80.00p 90.00p 0
10/01/2011 95.00p 95.00p 80.00p 90.00p 10858
07/01/2011 95.00p 100.00p 91.20p 95.00p 1378
06/01/2011 95.00p 100.00p 91.20p 95.00p 2629
05/01/2011 100.00p 100.00p 91.05p 97.50p 1182
04/01/2011 97.50p 100.00p 97.50p 100.00p 1190
31/12/2010 97.50p 105.00p 97.50p 97.50p 344
30/12/2010 76.00p 105.00p 76.00p 97.50p 18486
29/12/2010 75.00p 80.00p 75.00p 76.00p 1000
24/12/2010 75.00p 75.00p 73.50p 75.00p 3000
23/12/2010 62.00p 80.00p 62.00p 75.00p 11616
22/12/2010 62.00p 64.00p 60.80p 62.00p 6230
21/12/2010 62.00p 62.00p 62.00p 62.00p 0
20/12/2010 62.00p 62.00p 62.00p 62.00p 0
17/12/2010 62.00p 62.00p 62.00p 62.00p 0
16/12/2010 62.00p 62.00p 62.00p 62.00p 0
15/12/2010 62.00p 62.00p 62.00p 62.00p 0
14/12/2010 62.00p 62.00p 60.40p 62.00p 459
13/12/2010 63.50p 63.50p 62.00p 62.00p 0
10/12/2010 62.00p 62.00p 60.40p 62.00p 2500
09/12/2010 62.00p 62.00p 62.00p 62.00p 0
08/12/2010 62.00p 62.00p 62.00p 62.00p 0
07/12/2010 62.00p 62.00p 62.00p 62.00p 0
06/12/2010 62.00p 62.00p 62.00p 62.00p 0
03/12/2010 62.00p 62.00p 62.00p 62.00p 0
02/12/2010 62.00p 62.00p 62.00p 62.00p 0
01/12/2010 62.00p 63.96p 62.00p 62.00p 2000
30/11/2010 62.00p 64.00p 60.28p 62.00p 6536
29/11/2010 62.00p 62.00p 62.00p 62.00p 0
26/11/2010 62.00p 63.50p 60.28p 62.00p 2603
25/11/2010 62.00p 62.00p 62.00p 62.00p 0
24/11/2010 62.00p 62.00p 62.00p 62.00p 0
23/11/2010 62.00p 62.00p 62.00p 62.00p 0
22/11/2010 60.50p 62.00p 60.50p 62.00p 0
19/11/2010 60.50p 60.50p 60.50p 60.50p 0
18/11/2010 60.50p 60.50p 60.50p 60.50p 0
17/11/2010 60.50p 60.50p 60.50p 60.50p 0
16/11/2010 60.50p 60.50p 60.50p 60.50p 0
15/11/2010 60.50p 60.50p 60.50p 60.50p 0
12/11/2010 60.50p 60.50p 60.50p 60.50p 0
11/11/2010 60.50p 60.50p 60.50p 60.50p 0
10/11/2010 60.50p 60.50p 60.50p 60.50p 0
09/11/2010 57.50p 60.50p 57.50p 60.50p 5031
08/11/2010 57.50p 57.50p 57.50p 57.50p 0
05/11/2010 57.50p 57.50p 57.50p 57.50p 0
04/11/2010 57.50p 57.50p 57.50p 57.50p 0
03/11/2010 57.50p 57.50p 57.50p 57.50p 0
02/11/2010 57.50p 57.50p 57.50p 57.50p 0
01/11/2010 57.50p 57.50p 57.50p 57.50p 0
29/10/2010 57.50p 57.50p 57.50p 57.50p 0
28/10/2010 58.50p 58.50p 56.05p 57.50p 2452
27/10/2010 58.50p 58.50p 58.50p 58.50p 0
26/10/2010 57.50p 59.95p 57.50p 58.50p 20000
25/10/2010 57.50p 57.50p 57.50p 57.50p 0
22/10/2010 57.50p 57.50p 57.50p 57.50p 0
21/10/2010 57.50p 57.50p 57.50p 57.50p 0
20/10/2010 57.50p 57.50p 57.50p 57.50p 0
19/10/2010 57.50p 57.50p 57.50p 57.50p 0
18/10/2010 57.50p 57.50p 57.50p 57.50p 0
15/10/2010 57.50p 57.50p 57.50p 57.50p 0
14/10/2010 57.50p 57.50p 57.50p 57.50p 300
13/10/2010 57.50p 57.50p 57.50p 57.50p 0
12/10/2010 57.50p 57.50p 57.50p 57.50p 0
11/10/2010 57.50p 57.50p 55.00p 57.50p 9000
08/10/2010 57.50p 57.50p 57.50p 57.50p 0
07/10/2010 57.50p 57.50p 55.05p 57.50p 13
06/10/2010 57.50p 57.50p 57.50p 57.50p 0
05/10/2010 57.50p 57.50p 57.50p 57.50p 0
04/10/2010 57.50p 57.50p 57.50p 57.50p 0
01/10/2010 57.50p 57.50p 55.05p 57.50p 1000
30/09/2010 57.50p 57.50p 55.05p 57.50p 784
29/09/2010 57.50p 57.50p 57.50p 57.50p 0
28/09/2010 57.50p 57.50p 55.05p 57.50p 490
27/09/2010 58.50p 58.50p 57.50p 57.50p 0
24/09/2010 59.00p 59.00p 56.00p 58.50p 4698
23/09/2010 59.00p 59.00p 59.00p 59.00p 0
22/09/2010 60.00p 60.00p 58.00p 59.00p 1233
21/09/2010 60.00p 60.00p 60.00p 60.00p 1638
20/09/2010 60.00p 60.00p 60.00p 60.00p 0
17/09/2010 60.00p 60.00p 60.00p 60.00p 0
16/09/2010 60.00p 60.00p 60.00p 60.00p 0
15/09/2010 60.00p 60.00p 60.00p 60.00p 0
14/09/2010 61.50p 61.50p 58.00p 60.00p 1800
13/09/2010 61.50p 61.50p 61.50p 61.50p 0
10/09/2010 61.50p 61.50p 59.12p 61.50p 5000
09/09/2010 61.50p 61.50p 61.50p 61.50p 0
08/09/2010 61.50p 61.50p 61.50p 61.50p 0
07/09/2010 61.50p 61.50p 59.12p 61.50p 5000
06/09/2010 61.50p 61.50p 61.50p 61.50p 0
03/09/2010 61.50p 61.50p 61.50p 61.50p 0

*Close Price adjusted for both dividends and splits