Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
14/03/2025 195.00p 205.00p 193.95p 200.00p 40535
13/03/2025 195.00p 203.70p 190.00p 197.00p 62964
12/03/2025 202.50p 205.00p 190.26p 195.00p 115866
11/03/2025 185.00p 205.00p 185.00p 202.50p 463136
10/03/2025 170.00p 180.00p 170.00p 175.00p 121996
07/03/2025 159.00p 170.00p 159.00p 167.50p 160378
06/03/2025 157.50p 163.50p 157.50p 159.00p 139584
05/03/2025 157.50p 160.00p 155.25p 157.50p 145958
04/03/2025 140.00p 159.00p 139.50p 153.00p 175691
03/03/2025 132.50p 144.89p 131.55p 140.00p 95455
28/02/2025 135.00p 136.00p 130.12p 132.50p 60044
27/02/2025 145.00p 145.00p 130.10p 135.00p 88734
26/02/2025 147.50p 148.40p 141.00p 145.00p 62916
25/02/2025 147.50p 149.85p 145.00p 147.50p 19139
24/02/2025 152.50p 154.75p 145.00p 147.50p 79950
21/02/2025 155.00p 157.00p 150.00p 152.50p 60487
20/02/2025 155.00p 157.00p 152.25p 155.00p 16983
19/02/2025 155.00p 158.00p 150.00p 155.00p 87220
18/02/2025 155.00p 160.00p 155.00p 157.50p 43756
17/02/2025 150.00p 159.75p 150.00p 155.00p 44061
14/02/2025 150.00p 155.00p 147.50p 150.00p 35739
13/02/2025 155.00p 159.00p 145.00p 150.00p 46569
12/02/2025 157.50p 159.00p 152.20p 155.00p 66506
11/02/2025 152.50p 160.00p 152.50p 157.50p 50353
10/02/2025 145.00p 155.00p 144.00p 152.50p 60375
07/02/2025 132.50p 150.00p 132.50p 145.00p 128019
06/02/2025 125.00p 134.00p 120.11p 132.50p 127991
05/02/2025 125.00p 129.75p 122.50p 125.00p 61332
04/02/2025 125.00p 132.40p 120.00p 126.00p 62531
03/02/2025 132.50p 134.75p 121.50p 125.00p 125708
31/01/2025 137.50p 139.87p 130.00p 132.50p 63272
30/01/2025 140.00p 140.90p 135.03p 137.50p 22140
29/01/2025 145.00p 145.00p 136.50p 140.00p 49049
28/01/2025 145.00p 148.00p 140.20p 145.00p 23478
27/01/2025 147.50p 150.00p 142.00p 145.00p 57903
24/01/2025 148.50p 150.00p 145.00p 147.50p 74197
23/01/2025 155.00p 155.00p 146.37p 148.50p 34369
22/01/2025 152.50p 155.00p 150.67p 152.50p 20474
21/01/2025 154.00p 157.50p 150.00p 152.50p 73622
20/01/2025 160.00p 162.25p 150.00p 154.00p 66324
17/01/2025 160.00p 162.50p 155.01p 160.00p 217043
16/01/2025 160.00p 161.15p 155.01p 160.00p 23345
15/01/2025 160.00p 165.00p 156.25p 160.00p 126825
14/01/2025 160.00p 162.50p 155.20p 160.00p 30698
13/01/2025 160.00p 160.10p 156.00p 160.00p 48273
10/01/2025 160.00p 163.70p 155.25p 160.00p 113820
09/01/2025 162.50p 165.00p 155.54p 160.00p 182823
08/01/2025 160.00p 165.00p 155.00p 163.00p 108021
07/01/2025 147.50p 164.85p 137.50p 160.00p 218142
06/01/2025 137.50p 150.00p 135.00p 147.50p 131244
03/01/2025 130.00p 144.00p 129.45p 137.50p 83577
02/01/2025 130.00p 135.00p 125.00p 130.00p 56966
31/12/2024 130.00p 135.00p 127.88p 130.00p 13629
30/12/2024 127.50p 134.63p 125.25p 130.00p 23668
27/12/2024 127.50p 134.63p 125.25p 127.50p 8665
24/12/2024 127.50p 130.00p 124.10p 127.50p 35972
23/12/2024 127.50p 134.63p 122.15p 127.50p 45122
20/12/2024 127.50p 128.00p 121.12p 127.50p 36762
19/12/2024 127.50p 132.00p 122.10p 127.50p 68932
18/12/2024 130.00p 132.25p 125.00p 127.50p 116735
17/12/2024 130.00p 135.00p 125.35p 130.00p 34103
16/12/2024 130.00p 135.00p 125.00p 130.00p 265924
13/12/2024 130.00p 135.00p 125.66p 130.00p 50172
12/12/2024 130.00p 134.65p 125.00p 130.00p 134762
11/12/2024 132.50p 140.00p 127.25p 130.00p 120389
10/12/2024 105.00p 139.50p 105.00p 130.00p 193137
09/12/2024 122.50p 123.50p 118.00p 120.00p 82541
06/12/2024 122.50p 125.00p 120.10p 123.50p 71465
05/12/2024 125.00p 129.95p 120.00p 122.50p 72706
04/12/2024 125.00p 127.25p 120.20p 125.00p 54039
03/12/2024 132.50p 133.30p 120.20p 126.50p 137455
02/12/2024 135.00p 140.00p 130.25p 132.50p 93924
29/11/2024 135.00p 139.89p 132.21p 135.00p 91658
28/11/2024 135.00p 139.50p 131.00p 135.00p 42645
27/11/2024 135.00p 139.89p 130.00p 135.00p 40061
26/11/2024 135.00p 139.94p 130.00p 135.00p 211909
25/11/2024 135.00p 139.90p 130.00p 135.00p 218369
22/11/2024 117.50p 135.00p 115.50p 132.50p 224467
21/11/2024 122.50p 122.50p 113.50p 117.50p 150098
20/11/2024 127.50p 128.80p 120.01p 122.00p 143966
19/11/2024 135.00p 137.30p 125.00p 127.50p 163079
18/11/2024 137.50p 145.00p 130.37p 135.00p 305896
15/11/2024 110.00p 159.50p 100.00p 137.50p 1564911
14/11/2024 212.50p 212.50p 205.00p 212.50p 17425
13/11/2024 212.50p 220.00p 207.55p 212.50p 7518
12/11/2024 212.50p 220.00p 210.00p 220.00p 35690
11/11/2024 212.50p 220.00p 208.50p 212.50p 25852
08/11/2024 207.50p 220.00p 206.00p 212.50p 41486
07/11/2024 220.00p 220.00p 205.10p 207.50p 87675
06/11/2024 240.00p 240.00p 212.50p 220.00p 466715
05/11/2024 245.00p 250.00p 240.00p 245.00p 45194
04/11/2024 235.00p 249.75p 235.00p 245.00p 24999
01/11/2024 232.50p 245.00p 225.00p 235.00p 211187
31/10/2024 230.00p 239.00p 229.00p 230.00p 39623
30/10/2024 215.00p 240.00p 200.50p 220.00p 277691
29/10/2024 225.00p 228.50p 210.00p 215.00p 103757
28/10/2024 225.00p 236.00p 220.10p 225.00p 87614
25/10/2024 225.00p 230.00p 220.00p 225.00p 42694
24/10/2024 225.00p 229.95p 220.00p 225.00p 66324
23/10/2024 225.00p 229.90p 220.00p 220.00p 169908
22/10/2024 225.00p 230.00p 220.00p 225.00p 81302
21/10/2024 235.00p 235.00p 220.00p 225.00p 55590
18/10/2024 250.00p 250.00p 230.00p 232.50p 231414
17/10/2024 255.00p 259.45p 245.50p 250.50p 65938
16/10/2024 257.50p 259.80p 250.13p 255.00p 251824
15/10/2024 255.00p 260.00p 250.00p 257.50p 61205
14/10/2024 252.50p 258.90p 250.00p 252.50p 63380
11/10/2024 252.50p 255.00p 250.25p 252.50p 11345
10/10/2024 252.50p 254.95p 250.13p 252.50p 33530
09/10/2024 250.00p 254.50p 250.00p 252.50p 26973
08/10/2024 255.00p 255.00p 250.00p 250.00p 84500
07/10/2024 265.00p 269.77p 250.00p 255.00p 109007
04/10/2024 270.00p 279.50p 250.00p 250.00p 80884
03/10/2024 262.50p 282.22p 255.00p 270.00p 169734
02/10/2024 240.00p 279.25p 232.20p 262.50p 74934
01/10/2024 1,175.00p 1,187.00p 1,160.30p 1,175.00p 11480
30/09/2024 1,165.00p 1,190.00p 1,150.00p 1,175.00p 15377
27/09/2024 1,150.00p 1,170.00p 1,140.00p 1,165.00p 12122
26/09/2024 1,195.00p 1,205.00p 1,140.20p 1,150.00p 8546
25/09/2024 1,240.00p 1,240.00p 1,180.30p 1,195.00p 5751
24/09/2024 1,255.00p 1,258.60p 1,221.00p 1,240.00p 9082
23/09/2024 1,235.00p 1,262.50p 1,220.00p 1,255.00p 5116
20/09/2024 1,235.00p 1,250.00p 1,235.00p 1,235.00p 108782
19/09/2024 1,235.00p 1,250.00p 1,222.75p 1,235.00p 6882
18/09/2024 1,220.00p 1,239.50p 1,210.00p 1,235.00p 3203
17/09/2024 1,235.00p 1,239.00p 1,215.00p 1,220.00p 19648
16/09/2024 1,210.00p 1,237.00p 1,202.25p 1,235.00p 8524
13/09/2024 1,210.00p 1,220.00p 1,200.00p 1,210.00p 10219
12/09/2024 1,210.00p 1,217.00p 1,202.00p 1,210.00p 37246
11/09/2024 1,245.00p 1,245.00p 1,196.90p 1,210.00p 7802
10/09/2024 1,270.00p 1,274.50p 1,240.00p 1,245.00p 6725
09/09/2024 1,292.50p 1,295.00p 1,265.00p 1,270.00p 32818
06/09/2024 1,330.00p 1,330.00p 1,290.50p 1,292.50p 8768
05/09/2024 1,340.00p 1,340.00p 1,320.00p 1,330.00p 13193
04/09/2024 1,375.00p 1,375.00p 1,332.00p 1,340.00p 4990
03/09/2024 1,375.00p 1,380.10p 1,360.00p 1,375.00p 3395
02/09/2024 1,365.00p 1,377.20p 1,352.25p 1,375.00p 7054
30/08/2024 1,365.00p 1,379.22p 1,350.00p 1,365.00p 3173
29/08/2024 1,357.50p 1,365.00p 1,350.00p 1,365.00p 3748
28/08/2024 1,350.00p 1,370.00p 1,341.00p 1,350.00p 7735
27/08/2024 1,360.00p 1,365.00p 1,330.00p 1,340.00p 10656
23/08/2024 1,355.00p 1,361.00p 1,342.60p 1,360.00p 6877
22/08/2024 1,370.00p 1,370.00p 1,335.00p 1,355.00p 7381
21/08/2024 1,370.00p 1,372.00p 1,352.00p 1,370.00p 1651
20/08/2024 1,370.00p 1,372.89p 1,356.00p 1,370.00p 9596
19/08/2024 1,370.00p 1,379.00p 1,350.00p 1,370.00p 3405
16/08/2024 1,355.00p 1,384.00p 1,355.00p 1,370.00p 8478
15/08/2024 1,395.00p 1,407.00p 1,350.00p 1,360.00p 36618
14/08/2024 1,400.00p 1,408.00p 1,381.00p 1,395.00p 13187
13/08/2024 1,400.00p 1,420.00p 1,398.50p 1,400.00p 3063
12/08/2024 1,400.00p 1,418.00p 1,396.00p 1,400.00p 10825
09/08/2024 1,400.00p 1,420.00p 1,394.10p 1,400.00p 1223
08/08/2024 1,400.00p 1,419.00p 1,394.00p 1,400.00p 930
07/08/2024 1,370.00p 1,419.00p 1,370.00p 1,400.00p 19420
06/08/2024 1,355.00p 1,399.40p 1,345.00p 1,370.00p 7552
05/08/2024 1,405.00p 1,410.00p 1,332.50p 1,355.00p 24174
02/08/2024 1,405.00p 1,427.50p 1,396.00p 1,405.00p 2233
01/08/2024 1,400.00p 1,425.00p 1,390.00p 1,405.00p 6035
31/07/2024 1,400.00p 1,420.00p 1,397.00p 1,400.00p 3527
30/07/2024 1,400.00p 1,420.00p 1,395.55p 1,400.00p 4174
29/07/2024 1,400.00p 1,417.60p 1,395.00p 1,400.00p 7039
26/07/2024 1,395.00p 1,418.00p 1,390.00p 1,400.00p 11419
25/07/2024 1,375.00p 1,420.00p 1,365.00p 1,395.00p 18832
24/07/2024 1,490.00p 1,492.00p 1,361.00p 1,370.00p 16384
23/07/2024 1,505.00p 1,530.00p 1,480.00p 1,530.00p 11762
22/07/2024 1,505.00p 1,517.80p 1,498.00p 1,505.00p 3892
19/07/2024 1,500.00p 1,519.60p 1,498.00p 1,505.00p 3795
18/07/2024 1,500.00p 1,520.00p 1,484.00p 1,500.00p 5417
17/07/2024 1,500.00p 1,517.50p 1,496.00p 1,500.00p 6276
16/07/2024 1,500.00p 1,519.90p 1,480.00p 1,500.00p 12843
15/07/2024 1,480.00p 1,518.00p 1,463.00p 1,500.00p 8878
12/07/2024 1,470.00p 1,498.00p 1,461.00p 1,465.00p 11065
11/07/2024 1,460.00p 1,479.00p 1,450.00p 1,470.00p 9962
10/07/2024 1,480.00p 1,500.00p 1,420.00p 1,475.00p 171025
09/07/2024 1,465.00p 1,498.00p 1,457.00p 1,480.00p 12429
08/07/2024 1,500.00p 1,520.00p 1,451.00p 1,465.00p 52287
05/07/2024 1,485.00p 1,530.00p 1,479.60p 1,530.00p 9009
04/07/2024 1,475.00p 1,500.00p 1,456.00p 1,485.00p 11364
03/07/2024 1,475.00p 1,478.00p 1,450.00p 1,475.00p 4517
02/07/2024 1,487.50p 1,487.50p 1,455.00p 1,475.00p 7766
01/07/2024 1,487.50p 1,487.50p 1,475.25p 1,487.50p 3796
28/06/2024 1,490.00p 1,490.00p 1,476.25p 1,490.00p 3244
27/06/2024 1,500.00p 1,500.00p 1,473.00p 1,490.00p 24627
26/06/2024 1,505.00p 1,508.00p 1,482.00p 1,500.00p 4770
25/06/2024 1,505.00p 1,515.00p 1,493.00p 1,505.00p 147305
24/06/2024 1,505.00p 1,518.00p 1,490.00p 1,505.00p 4009
21/06/2024 1,505.00p 1,505.00p 1,493.00p 1,505.00p 5348
20/06/2024 1,510.00p 1,510.00p 1,491.50p 1,505.00p 7781
19/06/2024 1,510.00p 1,515.00p 1,500.00p 1,510.00p 4581
18/06/2024 1,487.50p 1,520.00p 1,475.00p 1,510.00p 10643
17/06/2024 1,520.00p 1,524.00p 1,480.00p 1,487.50p 4728
14/06/2024 1,520.00p 1,540.00p 1,500.00p 1,520.00p 8569
13/06/2024 1,512.50p 1,530.00p 1,502.00p 1,520.00p 8007
12/06/2024 1,505.00p 1,528.00p 1,490.00p 1,512.50p 6625
11/06/2024 1,495.00p 1,515.00p 1,495.00p 1,505.00p 9531
10/06/2024 1,495.00p 1,509.00p 1,495.00p 1,495.00p 4606
07/06/2024 1,475.00p 1,500.00p 1,471.00p 1,495.00p 13260
06/06/2024 1,475.00p 1,476.50p 1,471.00p 1,475.00p 2003
05/06/2024 1,475.00p 1,488.00p 1,462.50p 1,475.00p 20562
04/06/2024 1,495.00p 1,515.00p 1,460.00p 1,515.00p 11884

*Close Price adjusted for both dividends and splits