Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
17/11/2009 44.00p 44.00p 44.00p 44.00p 0
16/11/2009 45.00p 45.00p 43.00p 44.00p 12861
13/11/2009 45.00p 45.00p 45.00p 45.00p 0
12/11/2009 45.00p 45.00p 45.00p 45.00p 0
11/11/2009 45.00p 45.00p 45.00p 45.00p 0
10/11/2009 45.00p 45.00p 45.00p 45.00p 0
09/11/2009 45.00p 45.00p 45.00p 45.00p 0
06/11/2009 45.00p 45.00p 44.90p 45.00p 4500
05/11/2009 45.00p 45.00p 45.00p 45.00p 0
04/11/2009 45.00p 45.00p 45.00p 45.00p 0
03/11/2009 45.00p 45.00p 45.00p 45.00p 0
02/11/2009 45.00p 45.00p 45.00p 45.00p 0
30/10/2009 45.00p 45.00p 45.00p 45.00p 0
29/10/2009 45.00p 45.00p 45.00p 45.00p 0
28/10/2009 45.00p 45.00p 45.00p 45.00p 0
27/10/2009 46.50p 46.50p 45.00p 45.00p 0
26/10/2009 46.50p 46.50p 46.50p 46.50p 0
23/10/2009 46.50p 46.50p 43.00p 46.50p 11243
22/10/2009 46.50p 49.34p 46.50p 46.50p 171
21/10/2009 46.50p 46.50p 46.50p 46.50p 0
20/10/2009 46.50p 46.50p 46.50p 46.50p 0
19/10/2009 46.50p 46.50p 46.50p 46.50p 0
16/10/2009 46.50p 46.50p 46.50p 46.50p 0
15/10/2009 46.50p 46.50p 46.50p 46.50p 0
14/10/2009 46.50p 46.50p 46.50p 46.50p 0
13/10/2009 46.50p 46.50p 46.50p 46.50p 0
12/10/2009 46.50p 46.50p 46.50p 46.50p 0
09/10/2009 46.50p 46.50p 46.50p 46.50p 0
08/10/2009 46.50p 46.50p 46.50p 46.50p 0
07/10/2009 46.50p 46.50p 46.50p 46.50p 0
06/10/2009 46.50p 46.50p 46.50p 46.50p 0
05/10/2009 46.50p 46.50p 46.50p 46.50p 0
02/10/2009 46.50p 46.50p 46.50p 46.50p 0
01/10/2009 47.50p 47.50p 46.50p 46.50p 0
30/09/2009 47.50p 47.50p 47.50p 47.50p 0
29/09/2009 47.50p 49.45p 47.50p 47.50p 1986
28/09/2009 47.50p 47.50p 47.50p 47.50p 0
25/09/2009 47.50p 47.50p 47.50p 47.50p 0
24/09/2009 47.50p 47.50p 47.50p 47.50p 0
23/09/2009 48.50p 50.53p 45.35p 47.50p 4100
22/09/2009 48.50p 50.53p 48.50p 48.50p 1152
21/09/2009 48.50p 48.50p 48.50p 48.50p 0

*Close Price adjusted for both dividends and splits