Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
08/07/2022 1,135.00p 1,163.00p 1,131.00p 1,135.00p 420
07/07/2022 1,135.00p 1,159.00p 1,124.00p 1,135.00p 1086
06/07/2022 1,135.00p 1,159.00p 1,122.00p 1,135.00p 316
05/07/2022 1,135.00p 1,168.00p 1,122.00p 1,135.00p 3927
04/07/2022 1,135.00p 1,163.00p 1,126.00p 1,135.00p 747
01/07/2022 1,125.00p 1,163.00p 1,119.00p 1,135.00p 622
30/06/2022 1,145.00p 1,158.00p 1,119.00p 1,125.00p 5195
29/06/2022 1,150.00p 1,152.00p 1,120.00p 1,145.00p 20973
28/06/2022 1,135.00p 1,170.00p 1,120.00p 1,150.00p 3623
27/06/2022 1,135.00p 1,148.50p 1,130.50p 1,135.00p 23689
24/06/2022 1,135.00p 1,147.00p 1,130.50p 1,135.00p 1009
23/06/2022 1,125.00p 1,150.00p 1,101.00p 1,135.00p 9556
22/06/2022 1,125.00p 1,130.00p 1,102.50p 1,125.00p 1657
21/06/2022 1,125.00p 1,135.00p 1,105.00p 1,125.00p 11706
20/06/2022 1,110.00p 1,140.00p 1,100.00p 1,125.00p 7202
17/06/2022 1,090.00p 1,117.00p 1,075.00p 1,090.00p 1442
16/06/2022 1,090.00p 1,117.00p 1,070.00p 1,090.00p 13060
15/06/2022 1,075.00p 1,100.00p 1,075.00p 1,090.00p 2886
14/06/2022 1,075.00p 1,097.00p 1,070.25p 1,075.00p 3709
13/06/2022 1,095.00p 1,117.50p 1,054.00p 1,075.00p 46987
10/06/2022 1,095.00p 1,100.00p 1,081.00p 1,095.00p 6166
09/06/2022 1,095.00p 1,103.83p 1,072.00p 1,095.00p 16052
08/06/2022 1,095.00p 1,101.00p 1,072.50p 1,095.00p 3414
07/06/2022 1,085.00p 1,120.00p 1,085.00p 1,095.00p 5018
06/06/2022 1,080.00p 1,098.00p 1,067.00p 1,085.00p 5471
01/06/2022 1,050.00p 1,090.00p 1,048.50p 1,080.00p 6307
31/05/2022 1,050.00p 1,062.00p 1,040.00p 1,050.00p 1341
30/05/2022 1,050.00p 1,062.00p 1,050.00p 1,050.00p 1974
27/05/2022 1,050.00p 1,062.00p 1,035.60p 1,050.00p 2719
26/05/2022 1,050.00p 1,062.00p 1,031.00p 1,050.00p 11904
25/05/2022 1,050.00p 1,064.00p 1,025.00p 1,050.00p 14792
24/05/2022 1,065.00p 1,074.00p 1,037.50p 1,050.00p 5779
23/05/2022 1,055.00p 1,068.00p 1,050.00p 1,065.00p 4083
20/05/2022 1,050.00p 1,064.00p 1,049.00p 1,055.00p 3032
19/05/2022 1,050.00p 1,064.00p 1,037.00p 1,050.00p 992
18/05/2022 1,060.00p 1,064.00p 1,035.00p 1,050.00p 4767
17/05/2022 1,050.00p 1,068.00p 1,033.00p 1,060.00p 2621
16/05/2022 1,030.00p 1,037.50p 1,015.00p 1,030.00p 1834
13/05/2022 1,040.00p 1,049.00p 1,020.00p 1,030.00p 6957
12/05/2022 1,070.00p 1,097.00p 1,030.00p 1,040.00p 24145
11/05/2022 1,085.00p 1,097.00p 1,070.10p 1,085.00p 362
10/05/2022 1,085.00p 1,085.00p 1,070.00p 1,085.00p 6066
09/05/2022 1,090.00p 1,095.00p 1,070.00p 1,085.00p 21978
06/05/2022 1,090.00p 1,096.00p 1,074.40p 1,090.00p 3480
05/05/2022 1,075.00p 1,100.00p 1,060.00p 1,090.00p 6075
04/05/2022 1,150.00p 1,174.00p 1,070.00p 1,080.00p 8767
03/05/2022 1,120.00p 1,150.00p 1,100.00p 1,125.00p 10797
29/04/2022 1,145.00p 1,145.00p 1,100.00p 1,120.00p 7471
28/04/2022 1,160.00p 1,175.00p 1,130.00p 1,145.00p 11898
27/04/2022 1,130.00p 1,188.80p 1,130.00p 1,160.00p 13148
26/04/2022 1,125.00p 1,154.00p 1,115.00p 1,130.00p 5010
25/04/2022 1,085.00p 1,140.00p 1,040.00p 1,125.00p 85996
22/04/2022 1,150.00p 1,150.00p 1,100.00p 1,115.00p 6205
21/04/2022 1,105.00p 1,171.00p 1,104.50p 1,150.00p 58817
20/04/2022 1,060.00p 1,060.00p 1,005.00p 1,015.00p 17235
19/04/2022 1,065.00p 1,065.00p 1,040.00p 1,060.00p 5780
14/04/2022 1,065.00p 1,074.00p 1,055.00p 1,065.00p 1029
13/04/2022 1,075.00p 1,075.00p 1,051.00p 1,065.00p 6647
12/04/2022 1,065.00p 1,080.67p 1,050.40p 1,075.00p 2592
11/04/2022 1,075.00p 1,080.67p 1,053.00p 1,070.00p 3692
08/04/2022 1,065.00p 1,095.00p 1,047.00p 1,075.00p 11211
07/04/2022 1,085.00p 1,095.00p 1,062.00p 1,065.00p 4970
06/04/2022 1,060.00p 1,096.00p 1,045.00p 1,085.00p 19375
05/04/2022 1,097.50p 1,102.25p 1,031.00p 1,060.00p 13154
04/04/2022 1,165.00p 1,175.00p 1,100.00p 1,105.00p 13509
01/04/2022 1,175.00p 1,179.00p 1,160.00p 1,165.00p 18431
31/03/2022 1,110.00p 1,179.80p 1,110.00p 1,175.00p 11927
30/03/2022 1,110.00p 1,128.00p 1,110.00p 1,110.00p 2432
29/03/2022 1,120.00p 1,130.00p 1,105.00p 1,110.00p 6037
28/03/2022 1,120.00p 1,148.00p 1,112.00p 1,120.00p 4760
25/03/2022 1,120.00p 1,148.00p 1,106.00p 1,120.00p 5952
24/03/2022 1,120.00p 1,148.00p 1,095.00p 1,120.00p 2886
23/03/2022 1,120.00p 1,139.00p 1,093.00p 1,120.00p 2326
22/03/2022 1,087.50p 1,180.00p 1,087.50p 1,120.00p 17404
21/03/2022 1,055.00p 1,100.00p 1,055.00p 1,087.50p 5163
18/03/2022 1,030.00p 1,069.00p 1,028.55p 1,055.00p 3699
17/03/2022 1,025.00p 1,059.40p 1,022.00p 1,030.00p 2222
16/03/2022 980.00p 1,060.00p 980.00p 1,025.00p 11391
15/03/2022 990.00p 990.00p 962.00p 980.00p 31291
14/03/2022 990.00p 991.50p 971.00p 990.00p 9628
11/03/2022 995.00p 1,007.00p 966.00p 990.00p 7968
10/03/2022 995.00p 1,011.00p 991.00p 995.00p 14469
09/03/2022 1,000.00p 1,018.00p 987.00p 995.00p 3982
08/03/2022 960.00p 1,020.00p 944.00p 1,000.00p 8117
07/03/2022 970.00p 970.00p 913.00p 960.00p 15081
04/03/2022 1,025.00p 1,025.00p 917.60p 975.00p 33948
03/03/2022 1,095.00p 1,102.50p 1,021.00p 1,030.00p 24970
02/03/2022 1,125.00p 1,140.00p 1,080.00p 1,095.00p 9132
01/03/2022 1,130.00p 1,145.00p 1,101.00p 1,125.00p 7433
28/02/2022 1,030.00p 1,143.65p 1,030.00p 1,130.00p 24646
25/02/2022 1,040.00p 1,080.00p 1,031.15p 1,040.00p 4162
24/02/2022 1,090.00p 1,090.00p 1,020.00p 1,040.00p 16354
23/02/2022 1,095.00p 1,127.00p 1,083.00p 1,115.00p 3657
22/02/2022 1,165.00p 1,172.50p 1,080.00p 1,095.00p 23876
21/02/2022 1,220.00p 1,235.00p 1,166.00p 1,180.00p 5745
18/02/2022 1,225.00p 1,244.66p 1,212.00p 1,220.00p 13465
17/02/2022 1,175.00p 1,238.00p 1,142.00p 1,225.00p 24945
16/02/2022 1,185.00p 1,185.00p 1,172.00p 1,175.00p 1721
15/02/2022 1,190.00p 1,193.00p 1,170.40p 1,185.00p 3830
14/02/2022 1,200.00p 1,214.00p 1,170.00p 1,190.00p 11744
11/02/2022 1,185.00p 1,220.00p 1,179.00p 1,200.00p 16498
10/02/2022 1,180.00p 1,219.00p 1,150.00p 1,185.00p 16623
09/02/2022 1,162.50p 1,162.50p 1,140.00p 1,155.00p 5932
08/02/2022 1,175.00p 1,190.00p 1,157.25p 1,162.50p 22818
07/02/2022 1,175.00p 1,190.00p 1,165.50p 1,175.00p 1410
04/02/2022 1,180.00p 1,210.00p 1,162.00p 1,175.00p 9716
03/02/2022 1,195.00p 1,240.00p 1,166.00p 1,180.00p 30014
02/02/2022 1,100.00p 1,150.00p 1,100.00p 1,130.00p 10880
01/02/2022 1,080.00p 1,128.50p 1,080.00p 1,095.00p 7513
31/01/2022 1,050.00p 1,094.00p 1,047.00p 1,080.00p 11564
28/01/2022 1,050.00p 1,060.00p 1,040.00p 1,050.00p 17692
27/01/2022 1,030.00p 1,067.00p 1,025.00p 1,050.00p 8310
26/01/2022 990.00p 1,075.00p 990.00p 1,030.00p 23828
25/01/2022 940.00p 1,009.00p 930.00p 990.00p 25303
24/01/2022 1,045.00p 1,060.00p 932.00p 950.00p 40041
21/01/2022 1,125.00p 1,125.00p 1,036.50p 1,050.00p 28820
20/01/2022 1,140.00p 1,150.00p 1,120.60p 1,135.00p 3444
19/01/2022 1,135.00p 1,158.50p 1,122.10p 1,140.00p 5808
18/01/2022 1,155.00p 1,167.90p 1,121.00p 1,130.00p 14497
17/01/2022 1,235.00p 1,241.00p 1,140.50p 1,155.00p 20619
14/01/2022 1,235.00p 1,247.90p 1,220.00p 1,235.00p 3251
13/01/2022 1,270.00p 1,270.00p 1,222.10p 1,235.00p 10570
12/01/2022 1,250.00p 1,279.80p 1,230.00p 1,270.00p 8968
10/01/2022 1,315.00p 1,315.00p 1,250.00p 1,265.00p 10870
07/01/2022 1,275.00p 1,330.00p 1,260.00p 1,315.00p 9177
06/01/2022 1,350.00p 1,363.60p 1,230.00p 1,275.00p 41114
05/01/2022 1,405.00p 1,409.00p 1,360.00p 1,360.00p 13400
04/01/2022 1,375.00p 1,419.00p 1,360.00p 1,405.00p 21354
31/12/2021 1,365.00p 1,385.00p 1,354.00p 1,375.00p 3481
30/12/2021 1,370.00p 1,388.00p 1,351.00p 1,365.00p 16689
29/12/2021 1,330.00p 1,380.00p 1,310.00p 1,370.00p 16302
24/12/2021 1,330.00p 1,344.00p 1,322.00p 1,340.00p 5139
23/12/2021 1,300.00p 1,346.00p 1,286.00p 1,330.00p 8122
22/12/2021 1,290.00p 1,329.00p 1,280.00p 1,300.00p 30582
21/12/2021 1,225.00p 1,298.00p 1,220.00p 1,290.00p 25905
20/12/2021 1,165.00p 1,228.50p 1,152.00p 1,210.00p 14868
17/12/2021 1,130.00p 1,179.00p 1,110.00p 1,165.00p 18785
16/12/2021 1,150.00p 1,154.00p 1,125.00p 1,130.00p 5011
15/12/2021 1,157.50p 1,168.75p 1,141.00p 1,150.00p 11280
14/12/2021 1,070.00p 1,160.00p 1,062.00p 1,157.50p 12450
13/12/2021 1,035.00p 1,075.00p 1,030.00p 1,070.00p 12754
10/12/2021 1,030.00p 1,050.00p 1,000.00p 1,035.00p 10937
09/12/2021 1,000.00p 1,040.00p 980.50p 1,030.00p 88840
08/12/2021 1,070.00p 1,090.00p 969.60p 1,000.00p 46212
07/12/2021 1,115.00p 1,124.00p 1,050.00p 1,070.00p 30403
06/12/2021 1,155.00p 1,157.00p 1,100.00p 1,105.00p 13745
03/12/2021 1,155.00p 1,159.00p 1,140.00p 1,155.00p 5366
02/12/2021 1,165.00p 1,180.00p 1,140.00p 1,155.00p 2179
01/12/2021 1,165.00p 1,174.00p 1,151.00p 1,165.00p 3516
30/11/2021 1,210.00p 1,210.00p 1,104.50p 1,155.00p 32869
29/11/2021 1,205.00p 1,300.00p 1,180.00p 1,220.00p 7163
26/11/2021 1,215.00p 1,229.70p 1,182.31p 1,205.00p 13501
25/11/2021 1,210.00p 1,268.00p 1,210.00p 1,250.00p 4922
24/11/2021 1,210.00p 1,230.00p 1,198.00p 1,210.00p 4925
23/11/2021 1,190.00p 1,225.00p 1,161.92p 1,210.00p 25528
22/11/2021 1,250.00p 1,250.00p 1,180.00p 1,190.00p 7942
19/11/2021 1,280.00p 1,288.00p 1,240.00p 1,250.00p 8026
18/11/2021 1,285.00p 1,310.00p 1,262.00p 1,280.00p 14994
17/11/2021 1,225.00p 1,300.00p 1,200.00p 1,285.00p 18071
16/11/2021 1,230.00p 1,250.00p 1,217.50p 1,217.50p 9414
15/11/2021 1,180.00p 1,230.00p 1,175.00p 1,222.50p 12596
12/11/2021 1,175.00p 1,200.00p 1,151.00p 1,180.00p 6903
11/11/2021 1,160.00p 1,174.00p 1,150.10p 1,165.00p 4664
10/11/2021 1,185.00p 1,185.00p 1,140.50p 1,160.00p 6662
09/11/2021 1,185.00p 1,199.40p 1,171.00p 1,185.00p 5833
08/11/2021 1,175.00p 1,200.00p 1,175.00p 1,185.00p 2186
05/11/2021 1,125.00p 1,200.00p 1,125.00p 1,175.00p 13177
04/11/2021 1,115.00p 1,140.00p 1,111.00p 1,125.00p 4640
03/11/2021 1,105.00p 1,130.00p 1,105.00p 1,115.00p 1589
02/11/2021 1,085.00p 1,125.00p 1,081.00p 1,105.00p 4596
01/11/2021 1,085.00p 1,105.00p 1,070.00p 1,085.00p 15218
29/10/2021 1,085.00p 1,089.00p 1,075.00p 1,085.00p 1189
28/10/2021 1,085.00p 1,100.00p 1,073.33p 1,085.00p 8928
27/10/2021 1,085.00p 1,100.00p 1,070.00p 1,085.00p 5554
26/10/2021 1,095.00p 1,120.00p 1,075.00p 1,085.00p 7155
25/10/2021 1,135.00p 1,135.00p 1,074.50p 1,085.00p 13152
22/10/2021 1,152.50p 1,152.50p 1,133.00p 1,135.00p 3605
21/10/2021 1,190.00p 1,228.75p 1,142.82p 1,152.50p 15826
20/10/2021 1,185.00p 1,220.00p 1,176.00p 1,185.00p 18816
19/10/2021 1,170.00p 1,200.00p 1,160.70p 1,185.00p 5703
18/10/2021 1,090.00p 1,189.00p 1,090.00p 1,170.00p 8316
15/10/2021 1,080.00p 1,100.00p 1,080.00p 1,090.00p 3767
14/10/2021 1,060.00p 1,087.00p 1,052.50p 1,080.00p 2188
13/10/2021 1,055.00p 1,059.00p 1,050.00p 1,055.00p 2499
12/10/2021 1,055.00p 1,055.00p 1,050.00p 1,055.00p 6213
11/10/2021 1,055.00p 1,058.00p 1,050.00p 1,055.00p 3062
08/10/2021 1,090.00p 1,100.00p 1,052.00p 1,055.00p 8695
07/10/2021 1,050.00p 1,100.00p 1,042.00p 1,090.00p 14904
06/10/2021 1,165.00p 1,165.00p 1,031.00p 1,050.00p 26338
05/10/2021 1,200.00p 1,209.60p 1,152.00p 1,165.00p 11744
04/10/2021 1,185.00p 1,209.60p 1,160.00p 1,200.00p 12509
01/10/2021 1,170.00p 1,200.00p 1,170.00p 1,185.00p 10736
30/09/2021 1,140.00p 1,190.00p 1,133.00p 1,170.00p 20032
29/09/2021 1,110.00p 1,148.33p 1,094.50p 1,130.00p 18429
28/09/2021 1,067.50p 1,125.00p 1,067.00p 1,110.00p 24334
27/09/2021 1,010.00p 1,079.00p 1,010.00p 1,067.50p 11291
24/09/2021 995.00p 1,020.00p 990.00p 1,010.00p 3401
23/09/2021 985.00p 1,000.00p 978.00p 995.00p 17847
22/09/2021 985.00p 1,000.01p 975.50p 985.00p 5933
21/09/2021 980.00p 1,000.00p 969.00p 985.00p 2826

*Close Price adjusted for both dividends and splits