Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/09/2010 61.50p 61.50p 59.12p 61.50p 2015
01/09/2010 62.50p 63.10p 58.00p 61.50p 22600
31/08/2010 62.50p 62.50p 62.50p 62.50p 0
27/08/2010 62.50p 62.50p 62.50p 62.50p 0
26/08/2010 62.50p 62.50p 62.50p 62.50p 0
25/08/2010 62.50p 62.50p 62.50p 62.50p 0
24/08/2010 62.50p 62.50p 62.50p 62.50p 0
23/08/2010 62.50p 62.50p 62.50p 62.50p 0
20/08/2010 62.50p 65.00p 62.50p 62.50p 750
19/08/2010 62.50p 62.50p 62.50p 62.50p 0
18/08/2010 62.50p 62.50p 62.50p 62.50p 0
17/08/2010 64.50p 67.00p 64.50p 64.50p 299
16/08/2010 64.50p 64.50p 64.50p 64.50p 0
13/08/2010 64.50p 64.50p 64.50p 64.50p 0
12/08/2010 63.50p 66.45p 63.50p 64.50p 7983
11/08/2010 63.50p 63.50p 63.50p 63.50p 0
10/08/2010 62.50p 63.50p 62.50p 63.50p 0
09/08/2010 63.50p 65.88p 62.50p 62.50p 735
06/08/2010 63.50p 63.50p 63.50p 63.50p 0
05/08/2010 63.50p 63.50p 63.50p 63.50p 0
04/08/2010 63.50p 63.50p 61.47p 63.50p 1000
03/08/2010 63.50p 63.50p 63.50p 63.50p 0
02/08/2010 63.50p 66.16p 60.35p 63.50p 460
30/07/2010 63.50p 63.50p 63.50p 63.50p 0
29/07/2010 63.50p 63.50p 63.50p 63.50p 0
28/07/2010 63.50p 63.50p 63.50p 63.50p 0
27/07/2010 64.50p 66.40p 64.50p 64.50p 768
26/07/2010 64.50p 64.50p 62.25p 64.50p 4126
23/07/2010 64.50p 64.50p 62.00p 64.50p 11000
22/07/2010 64.50p 67.00p 62.60p 64.50p 296
21/07/2010 64.50p 64.50p 64.50p 64.50p 0
20/07/2010 64.50p 64.50p 63.25p 64.50p 3000
19/07/2010 64.50p 64.50p 64.50p 64.50p 0
16/07/2010 62.50p 66.00p 62.50p 64.50p 3066
15/07/2010 62.50p 62.50p 61.25p 62.50p 920
14/07/2010 61.50p 62.50p 61.25p 62.50p 318
13/07/2010 61.50p 65.00p 58.00p 61.50p 16098
12/07/2010 61.50p 61.50p 61.50p 61.50p 782
09/07/2010 61.50p 65.00p 59.75p 61.50p 16324
08/07/2010 61.50p 65.00p 61.50p 61.50p 1459
07/07/2010 61.50p 61.50p 61.50p 61.50p 0
06/07/2010 56.50p 63.50p 56.50p 61.50p 18941
05/07/2010 49.50p 56.50p 49.50p 56.50p 4248
02/07/2010 47.50p 50.00p 47.50p 49.50p 3150
01/07/2010 47.50p 48.75p 47.50p 47.50p 512
30/06/2010 48.50p 48.75p 46.50p 47.50p 150
29/06/2010 47.50p 47.50p 45.25p 47.50p 2500
28/06/2010 47.50p 47.50p 47.50p 47.50p 0
25/06/2010 47.50p 49.75p 47.50p 47.50p 500
24/06/2010 47.50p 48.50p 47.50p 47.50p 0
23/06/2010 47.50p 47.50p 47.50p 47.50p 0
22/06/2010 47.50p 47.50p 47.50p 47.50p 0
21/06/2010 47.50p 47.50p 47.50p 47.50p 0
18/06/2010 47.50p 47.50p 47.50p 47.50p 0
17/06/2010 48.50p 48.50p 47.50p 47.50p 0
16/06/2010 47.50p 47.50p 47.50p 47.50p 0
15/06/2010 47.50p 47.50p 47.50p 47.50p 0
14/06/2010 48.50p 48.50p 47.50p 47.50p 0
11/06/2010 47.50p 47.50p 47.50p 47.50p 0
10/06/2010 47.50p 47.50p 45.25p 47.50p 954
09/06/2010 47.50p 47.50p 47.50p 47.50p 0
08/06/2010 47.50p 47.50p 45.25p 47.50p 2000
07/06/2010 47.50p 47.50p 47.50p 47.50p 0
04/06/2010 47.50p 47.50p 47.50p 47.50p 0
03/06/2010 47.50p 47.50p 45.60p 47.50p 5000
02/06/2010 47.50p 47.50p 47.50p 47.50p 0
01/06/2010 47.50p 47.50p 47.50p 47.50p 0
28/05/2010 47.50p 47.50p 47.50p 47.50p 0
27/05/2010 47.50p 47.50p 47.50p 47.50p 0
26/05/2010 47.50p 47.50p 47.50p 47.50p 0
25/05/2010 47.50p 47.50p 47.50p 47.50p 0
24/05/2010 47.50p 47.50p 47.50p 47.50p 0
21/05/2010 48.50p 48.50p 47.50p 47.50p 5000
20/05/2010 48.50p 48.50p 48.50p 48.50p 0
19/05/2010 48.50p 48.50p 48.50p 48.50p 0
18/05/2010 48.50p 48.50p 48.50p 48.50p 0
17/05/2010 48.50p 48.50p 46.75p 48.50p 495
14/05/2010 48.50p 48.50p 48.50p 48.50p 0
13/05/2010 48.50p 48.50p 48.50p 48.50p 0
12/05/2010 47.50p 51.00p 47.50p 48.50p 7924
11/05/2010 47.50p 47.50p 47.50p 47.50p 0
10/05/2010 47.50p 47.50p 47.50p 47.50p 0
07/05/2010 47.50p 47.50p 47.50p 47.50p 0
06/05/2010 47.50p 47.50p 47.50p 47.50p 0
05/05/2010 47.50p 47.50p 47.50p 47.50p 0
04/05/2010 47.50p 47.50p 47.50p 47.50p 0
30/04/2010 47.50p 47.50p 47.50p 47.50p 0
29/04/2010 47.50p 47.50p 47.50p 47.50p 0
28/04/2010 48.50p 48.50p 47.50p 47.50p 0
27/04/2010 46.50p 47.55p 46.50p 47.50p 2000
26/04/2010 46.50p 46.50p 46.50p 46.50p 0
23/04/2010 46.50p 46.50p 46.50p 46.50p 0
22/04/2010 46.50p 46.57p 46.50p 46.50p 2000
21/04/2010 46.50p 50.00p 46.50p 46.50p 500
20/04/2010 46.50p 46.50p 46.50p 46.50p 0
19/04/2010 43.50p 46.50p 43.50p 46.50p 0
16/04/2010 43.50p 43.50p 43.50p 43.50p 0
15/04/2010 43.50p 43.50p 43.50p 43.50p 0
14/04/2010 43.50p 43.50p 42.80p 43.50p 574
13/04/2010 43.50p 43.50p 43.50p 43.50p 0
12/04/2010 43.50p 43.50p 43.50p 43.50p 0
09/04/2010 43.50p 43.50p 43.50p 43.50p 0
08/04/2010 43.50p 43.50p 43.50p 43.50p 0
07/04/2010 43.50p 43.50p 43.50p 43.50p 0
06/04/2010 43.50p 43.50p 43.50p 43.50p 0
01/04/2010 37.50p 48.00p 37.50p 43.50p 10500
31/03/2010 37.50p 37.50p 37.50p 37.50p 0
30/03/2010 37.50p 37.50p 37.50p 37.50p 0
29/03/2010 37.50p 37.50p 37.50p 37.50p 0
26/03/2010 37.50p 37.50p 37.50p 37.50p 0
25/03/2010 37.50p 37.50p 37.50p 37.50p 0
24/03/2010 37.50p 37.50p 35.62p 37.50p 200
23/03/2010 37.50p 37.50p 37.50p 37.50p 0
22/03/2010 37.50p 37.50p 37.50p 37.50p 0
19/03/2010 37.50p 37.50p 37.50p 37.50p 0
18/03/2010 37.50p 37.50p 37.50p 37.50p 0
17/03/2010 37.50p 37.50p 37.50p 37.50p 0
16/03/2010 37.50p 37.50p 37.50p 37.50p 0
15/03/2010 36.50p 38.00p 36.50p 37.50p 3329
12/03/2010 36.50p 36.50p 36.50p 36.50p 0
11/03/2010 36.50p 36.50p 36.50p 36.50p 0
10/03/2010 36.50p 37.00p 36.50p 36.50p 3000
09/03/2010 36.50p 36.50p 36.50p 36.50p 0
08/03/2010 36.50p 37.97p 36.50p 36.50p 5000
05/03/2010 36.50p 36.50p 36.50p 36.50p 0
04/03/2010 36.50p 37.64p 36.50p 36.50p 2603
03/03/2010 36.50p 36.50p 36.50p 36.50p 0
02/03/2010 36.50p 36.50p 36.50p 36.50p 0
01/03/2010 36.50p 36.50p 36.50p 36.50p 0
26/02/2010 36.50p 36.50p 36.50p 36.50p 0
25/02/2010 36.50p 36.50p 36.50p 36.50p 0
24/02/2010 36.50p 36.50p 36.50p 36.50p 0
23/02/2010 36.50p 36.50p 36.50p 36.50p 0
22/02/2010 36.50p 36.50p 36.50p 36.50p 0
19/02/2010 36.50p 36.50p 36.50p 36.50p 0
18/02/2010 36.50p 36.50p 36.50p 36.50p 0
17/02/2010 36.50p 36.50p 36.50p 36.50p 0
16/02/2010 36.50p 36.50p 36.50p 36.50p 0
15/02/2010 38.00p 38.00p 35.00p 38.00p 8928
12/02/2010 38.00p 38.00p 38.00p 38.00p 0
11/02/2010 38.00p 38.00p 38.00p 38.00p 0
10/02/2010 38.00p 38.00p 31.00p 38.00p 105000
09/02/2010 38.00p 38.00p 38.00p 38.00p 0
08/02/2010 38.00p 38.00p 38.00p 38.00p 0
05/02/2010 38.00p 38.00p 38.00p 38.00p 0
04/02/2010 38.00p 41.00p 38.00p 38.00p 5000
03/02/2010 38.00p 38.00p 36.26p 38.00p 2000
02/02/2010 38.00p 40.28p 38.00p 38.00p 2000
01/02/2010 38.00p 40.25p 38.00p 38.00p 200
29/01/2010 38.00p 38.00p 38.00p 38.00p 0
28/01/2010 38.00p 38.00p 38.00p 38.00p 0
27/01/2010 38.00p 38.00p 38.00p 38.00p 0
26/01/2010 38.00p 38.00p 38.00p 38.00p 0
25/01/2010 38.00p 38.00p 38.00p 38.00p 0
22/01/2010 38.00p 38.00p 38.00p 38.00p 0
21/01/2010 38.00p 38.00p 38.00p 38.00p 0
20/01/2010 38.00p 38.00p 38.00p 38.00p 0
19/01/2010 37.50p 40.00p 37.50p 38.00p 10000
18/01/2010 37.50p 37.50p 37.50p 37.50p 0
15/01/2010 37.50p 37.50p 37.50p 37.50p 0
14/01/2010 37.50p 37.50p 37.50p 37.50p 0
13/01/2010 37.50p 40.16p 34.00p 37.50p 35000
12/01/2010 39.00p 41.28p 39.00p 39.00p 600
11/01/2010 39.00p 41.28p 39.00p 39.00p 954
08/01/2010 39.00p 39.00p 39.00p 39.00p 0
07/01/2010 39.00p 39.00p 39.00p 39.00p 0
06/01/2010 39.00p 39.00p 39.00p 39.00p 5000
05/01/2010 39.00p 39.00p 39.00p 39.00p 0
04/01/2010 39.00p 40.20p 39.00p 39.00p 1150
31/12/2009 39.00p 39.00p 39.00p 39.00p 0
30/12/2009 39.00p 39.00p 39.00p 39.00p 0
29/12/2009 38.50p 39.00p 38.50p 39.00p 0
24/12/2009 39.00p 40.02p 39.00p 39.00p 9500
23/12/2009 39.00p 39.50p 39.00p 39.00p 0
22/12/2009 39.00p 39.00p 39.00p 39.00p 0
21/12/2009 39.00p 39.50p 39.00p 39.00p 0
18/12/2009 39.00p 39.00p 39.00p 39.00p 0
17/12/2009 39.00p 39.00p 39.00p 39.00p 0
16/12/2009 38.50p 39.00p 38.50p 39.00p 0
15/12/2009 39.00p 39.00p 39.00p 39.00p 0
14/12/2009 39.00p 39.00p 38.50p 38.50p 0
11/12/2009 41.00p 41.00p 39.00p 39.00p 0
10/12/2009 41.00p 41.00p 41.00p 41.00p 0
09/12/2009 41.00p 41.00p 41.00p 41.00p 0
08/12/2009 41.00p 41.00p 41.00p 41.00p 0
07/12/2009 41.00p 41.00p 41.00p 41.00p 0
04/12/2009 41.00p 41.00p 41.00p 41.00p 0
03/12/2009 41.00p 41.00p 41.00p 41.00p 0
02/12/2009 41.00p 43.50p 41.00p 41.00p 0
01/12/2009 41.00p 41.00p 41.00p 41.00p 0
30/11/2009 41.00p 41.00p 41.00p 41.00p 0
27/11/2009 41.00p 41.00p 41.00p 41.00p 0
26/11/2009 41.00p 43.50p 41.00p 41.00p 0
25/11/2009 41.00p 41.00p 41.00p 41.00p 0
24/11/2009 41.00p 41.00p 41.00p 41.00p 0
23/11/2009 41.00p 41.00p 41.00p 41.00p 0
20/11/2009 41.00p 41.00p 41.00p 41.00p 0
19/11/2009 41.00p 41.00p 41.00p 41.00p 0
18/11/2009 44.00p 44.00p 37.00p 43.50p 22000
17/11/2009 44.00p 44.00p 44.00p 44.00p 0

*Close Price adjusted for both dividends and splits