Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
20/09/2021 1,025.00p 1,030.00p 954.52p 980.00p 18736
17/09/2021 1,035.00p 1,035.00p 1,020.00p 1,025.00p 6168
16/09/2021 1,055.00p 1,074.00p 1,020.00p 1,030.00p 4051
15/09/2021 1,065.00p 1,070.00p 1,033.00p 1,055.00p 4454
14/09/2021 1,065.00p 1,067.50p 1,041.50p 1,065.00p 3265
13/09/2021 1,065.00p 1,070.64p 1,050.00p 1,065.00p 4817
10/09/2021 1,065.00p 1,084.00p 1,040.00p 1,065.00p 14445
09/09/2021 1,065.00p 1,089.00p 1,050.00p 1,065.00p 177009
08/09/2021 1,055.00p 1,088.00p 1,050.00p 1,065.00p 5207
07/09/2021 1,045.00p 1,065.00p 1,036.00p 1,045.00p 6481
06/09/2021 1,045.00p 1,067.00p 1,035.00p 1,045.00p 5755
03/09/2021 1,045.00p 1,067.50p 1,045.00p 1,045.00p 7339
02/09/2021 1,035.00p 1,070.00p 1,035.00p 1,045.00p 3378
01/09/2021 1,035.00p 1,060.00p 1,035.00p 1,035.00p 3241
31/08/2021 1,035.00p 1,060.00p 1,033.00p 1,035.00p 4402
27/08/2021 1,030.00p 1,059.00p 1,030.00p 1,035.00p 40497
26/08/2021 1,040.00p 1,063.00p 1,030.00p 1,030.00p 11275
25/08/2021 1,050.00p 1,065.00p 1,040.00p 1,040.00p 1417
24/08/2021 1,050.00p 1,090.00p 1,040.00p 1,050.00p 53803
23/08/2021 1,030.00p 1,070.00p 1,021.00p 1,050.00p 2909
20/08/2021 990.00p 1,050.00p 985.20p 1,030.00p 3896
19/08/2021 988.00p 995.00p 980.25p 990.00p 16786
18/08/2021 1,000.00p 1,020.00p 980.00p 990.00p 32947
17/08/2021 1,032.50p 1,032.50p 980.40p 1,000.00p 10771
16/08/2021 1,070.00p 1,079.00p 1,000.00p 1,032.50p 11346
13/08/2021 1,042.50p 1,080.00p 1,042.50p 1,070.00p 18346
12/08/2021 1,042.50p 1,064.55p 1,020.00p 1,042.50p 2956
11/08/2021 1,025.00p 1,060.00p 1,014.00p 1,042.50p 6884
10/08/2021 1,010.00p 1,040.00p 983.00p 1,025.00p 11850
09/08/2021 915.00p 1,030.00p 915.00p 1,010.00p 49269
06/08/2021 880.00p 889.00p 880.00p 880.00p 488
05/08/2021 880.00p 889.00p 880.00p 880.00p 5303
04/08/2021 880.00p 885.00p 877.95p 880.00p 3704
03/08/2021 905.00p 905.00p 871.00p 880.00p 13091
02/08/2021 894.00p 915.00p 888.24p 905.00p 9892
30/07/2021 908.00p 908.00p 888.24p 894.00p 12313
29/07/2021 920.00p 920.00p 900.00p 908.00p 9186
28/07/2021 925.00p 929.00p 918.80p 920.00p 927
27/07/2021 920.00p 925.00p 911.00p 925.00p 6844
26/07/2021 925.00p 935.00p 911.00p 920.00p 4091
23/07/2021 925.00p 925.00p 910.00p 925.00p 9766
22/07/2021 925.00p 925.00p 911.00p 925.00p 5095
21/07/2021 935.00p 949.00p 916.00p 925.00p 8169
20/07/2021 940.00p 941.00p 927.50p 935.00p 5584
19/07/2021 940.00p 942.50p 915.00p 940.00p 21532
16/07/2021 935.00p 942.40p 920.00p 940.00p 17881
15/07/2021 930.00p 945.00p 920.00p 935.00p 17242
14/07/2021 925.00p 939.00p 920.00p 930.00p 4305
13/07/2021 1,005.00p 1,005.00p 900.01p 925.00p 54252
12/07/2021 1,000.00p 1,010.00p 993.00p 1,000.00p 5097
09/07/2021 1,010.00p 1,014.00p 993.40p 1,000.00p 24172
08/07/2021 1,015.00p 1,019.00p 1,010.00p 1,010.00p 56315
07/07/2021 1,015.00p 1,030.00p 1,015.00p 1,020.00p 6516
06/07/2021 1,040.00p 1,049.00p 1,002.00p 1,015.00p 9467
05/07/2021 1,055.00p 1,065.00p 1,034.50p 1,040.00p 6368
02/07/2021 1,040.00p 1,065.00p 1,040.00p 1,060.00p 9733
01/07/2021 1,030.00p 1,050.00p 1,030.00p 1,040.00p 5115
30/06/2021 1,027.50p 1,039.00p 1,026.00p 1,030.00p 5570
29/06/2021 981.00p 1,034.00p 979.00p 1,027.50p 9273
28/06/2021 955.00p 989.10p 952.50p 981.00p 7418
25/06/2021 910.00p 959.00p 910.00p 955.00p 18101
24/06/2021 885.00p 919.20p 885.00p 910.00p 5676
23/06/2021 885.00p 900.00p 885.00p 885.00p 4656
22/06/2021 885.00p 897.00p 885.00p 885.00p 1242
21/06/2021 885.00p 899.90p 885.00p 885.00p 3668
18/06/2021 885.00p 899.25p 882.00p 885.00p 5565
17/06/2021 885.00p 900.00p 880.00p 885.00p 11281
16/06/2021 865.00p 890.00p 863.00p 885.00p 2758
15/06/2021 865.00p 880.00p 860.50p 865.00p 5367
14/06/2021 860.00p 880.00p 859.00p 865.00p 5389
11/06/2021 860.00p 860.00p 853.00p 860.00p 6740
10/06/2021 860.00p 861.00p 852.20p 860.00p 1143
09/06/2021 865.00p 865.00p 850.75p 860.00p 2691
08/06/2021 865.00p 869.00p 850.00p 865.00p 4215
07/06/2021 885.00p 888.60p 850.00p 865.00p 9555
04/06/2021 885.00p 900.00p 871.00p 885.00p 12813
03/06/2021 880.00p 898.50p 875.00p 885.00p 5820
02/06/2021 900.00p 901.00p 870.10p 880.00p 7128
01/06/2021 900.00p 904.00p 890.50p 900.00p 3584
28/05/2021 900.00p 910.00p 899.20p 900.00p 1569
27/05/2021 900.00p 909.00p 899.20p 900.00p 5999
26/05/2021 900.00p 909.00p 900.00p 900.00p 8813
25/05/2021 900.00p 906.90p 897.55p 900.00p 4197
24/05/2021 895.00p 910.00p 895.00p 900.00p 3627
21/05/2021 895.00p 909.00p 895.00p 895.00p 5068
20/05/2021 895.00p 909.00p 893.40p 895.00p 4461
19/05/2021 895.00p 910.00p 892.10p 895.00p 30024
18/05/2021 900.00p 909.50p 895.00p 895.00p 5384
17/05/2021 905.00p 908.10p 895.00p 900.00p 48060
14/05/2021 860.00p 889.00p 857.00p 880.00p 7467
13/05/2021 880.00p 890.00p 855.00p 860.00p 8965
12/05/2021 878.00p 890.00p 878.00p 880.00p 3960
11/05/2021 900.00p 900.20p 872.00p 878.00p 5390
10/05/2021 900.00p 910.00p 890.00p 900.00p 15854
07/05/2021 900.00p 905.00p 891.00p 900.00p 5053
06/05/2021 900.00p 910.00p 893.00p 900.00p 2322
05/05/2021 900.00p 980.00p 891.00p 900.00p 45161
04/05/2021 900.00p 920.00p 891.00p 900.00p 19829
30/04/2021 900.00p 909.50p 893.00p 900.00p 10351
29/04/2021 895.00p 904.75p 895.00p 900.00p 1996
28/04/2021 880.00p 899.00p 880.00p 895.00p 5042
27/04/2021 905.00p 905.90p 874.00p 880.00p 16555
26/04/2021 905.00p 910.00p 901.00p 905.00p 17630
23/04/2021 882.00p 908.00p 882.00p 905.00p 21975
22/04/2021 860.00p 890.00p 860.00p 882.00p 23714
21/04/2021 840.00p 850.00p 830.40p 840.00p 3817
20/04/2021 855.00p 857.00p 831.00p 840.00p 9621
19/04/2021 860.00p 860.00p 850.00p 855.00p 3664
16/04/2021 865.00p 868.00p 850.15p 860.00p 1364
15/04/2021 875.00p 875.00p 860.00p 860.00p 7134
14/04/2021 885.00p 885.00p 870.00p 875.00p 8239
13/04/2021 890.00p 900.00p 880.00p 885.00p 14761
12/04/2021 900.00p 909.00p 880.00p 890.00p 10461
09/04/2021 900.00p 910.00p 891.00p 900.00p 6317
08/04/2021 860.00p 910.00p 860.00p 900.00p 14701
07/04/2021 855.00p 870.00p 852.00p 860.00p 1900
06/04/2021 830.00p 869.70p 823.00p 855.00p 14101
01/04/2021 830.00p 840.00p 820.00p 830.00p 7351
31/03/2021 840.00p 840.00p 830.00p 830.00p 3180
30/03/2021 863.00p 863.00p 830.00p 840.00p 11435
29/03/2021 890.00p 890.00p 850.10p 863.00p 15075
26/03/2021 890.00p 894.00p 881.00p 890.00p 7439
25/03/2021 895.00p 899.00p 890.00p 890.00p 3080
24/03/2021 895.00p 899.75p 894.20p 895.00p 3028
23/03/2021 900.00p 905.50p 892.00p 900.00p 4086
22/03/2021 900.00p 910.00p 897.00p 900.00p 12252
19/03/2021 900.00p 909.50p 896.00p 900.00p 7900
18/03/2021 895.00p 909.50p 892.00p 900.00p 6090
17/03/2021 885.00p 900.00p 885.00p 895.00p 6748
16/03/2021 885.00p 890.00p 880.25p 885.00p 13431
15/03/2021 870.00p 890.00p 863.00p 885.00p 11721
12/03/2021 870.00p 880.00p 870.00p 870.00p 2396
11/03/2021 870.00p 888.00p 865.00p 870.00p 4390
10/03/2021 880.00p 890.00p 870.00p 870.00p 27385
09/03/2021 870.00p 900.00p 870.00p 880.00p 27834
08/03/2021 830.00p 879.00p 830.00p 870.00p 18120
05/03/2021 839.00p 840.00p 820.00p 830.00p 4512
04/03/2021 830.00p 848.00p 830.00p 839.00p 2681
03/03/2021 805.00p 840.00p 805.00p 830.00p 16955
02/03/2021 780.00p 799.00p 780.00p 795.00p 36085
01/03/2021 765.00p 790.00p 760.50p 780.00p 12250
26/02/2021 758.00p 770.00p 750.00p 760.00p 9218
25/02/2021 772.00p 775.00p 750.00p 758.00p 14143
24/02/2021 780.00p 786.00p 770.00p 772.00p 2202
23/02/2021 780.00p 800.00p 772.00p 780.00p 9829
22/02/2021 790.00p 798.00p 780.00p 780.00p 8074
19/02/2021 775.00p 777.00p 762.00p 770.00p 1900
18/02/2021 782.00p 782.00p 771.00p 775.00p 4153
17/02/2021 786.00p 787.60p 775.00p 782.00p 3903
16/02/2021 788.00p 794.00p 776.00p 786.00p 18716
15/02/2021 745.00p 800.00p 745.00p 788.00p 21986
12/02/2021 725.00p 750.00p 725.00p 745.00p 6848
11/02/2021 715.00p 730.00p 710.00p 725.00p 11862
10/02/2021 690.00p 720.00p 671.00p 715.00p 18293
09/02/2021 685.00p 696.80p 670.00p 690.00p 5040
08/02/2021 679.00p 699.25p 677.00p 685.00p 3966
05/02/2021 680.00p 689.50p 670.00p 679.00p 10368
04/02/2021 665.00p 690.00p 660.00p 680.00p 3895
03/02/2021 655.00p 670.00p 655.00p 665.00p 7414
02/02/2021 640.00p 660.00p 638.50p 655.00p 9776
01/02/2021 640.00p 650.00p 631.00p 640.00p 4463
29/01/2021 655.00p 656.00p 630.00p 630.00p 21217
28/01/2021 655.00p 660.00p 630.00p 655.00p 4606
27/01/2021 660.00p 661.00p 650.00p 660.00p 4768
26/01/2021 665.00p 667.00p 650.00p 660.00p 12839
25/01/2021 680.00p 680.00p 660.00p 665.00p 2847
22/01/2021 685.00p 685.00p 670.00p 680.00p 4256
21/01/2021 685.00p 690.00p 671.00p 685.00p 24305
20/01/2021 685.00p 690.00p 675.00p 685.00p 9964
19/01/2021 685.00p 685.00p 675.00p 685.00p 1674
18/01/2021 690.00p 690.00p 674.50p 685.00p 2266
15/01/2021 695.00p 696.20p 690.00p 690.00p 8970
14/01/2021 695.00p 699.00p 692.00p 695.00p 10398
13/01/2021 695.00p 695.00p 692.00p 695.00p 2593
12/01/2021 693.00p 695.00p 693.00p 695.00p 365
11/01/2021 695.00p 699.00p 690.00p 693.00p 5502
08/01/2021 660.00p 699.50p 660.00p 695.00p 12591
07/01/2021 690.00p 690.00p 660.00p 660.00p 11729
06/01/2021 725.00p 727.00p 686.08p 690.00p 8588
05/01/2021 760.00p 760.00p 722.00p 725.00p 9504
04/01/2021 725.00p 739.80p 720.00p 738.00p 11378
31/12/2020 735.00p 740.00p 715.00p 725.00p 6941
30/12/2020 715.00p 740.00p 715.00p 730.00p 8675
29/12/2020 705.00p 720.00p 705.00p 715.00p 13089
24/12/2020 680.00p 705.00p 680.00p 705.00p 4032
23/12/2020 670.00p 683.00p 670.00p 680.00p 5704
22/12/2020 665.00p 670.00p 663.00p 670.00p 2679
21/12/2020 665.00p 668.00p 661.00p 665.00p 7876
18/12/2020 660.00p 669.50p 655.00p 665.00p 4866
17/12/2020 640.00p 670.00p 640.00p 660.00p 44497
16/12/2020 635.00p 650.00p 625.00p 640.00p 11447
15/12/2020 635.00p 643.00p 635.00p 635.00p 493
14/12/2020 635.00p 644.00p 635.00p 635.00p 1132
11/12/2020 635.00p 645.00p 634.00p 635.00p 5302
10/12/2020 635.00p 648.50p 635.00p 635.00p 1168
09/12/2020 635.00p 650.00p 620.00p 635.00p 6442
08/12/2020 650.00p 650.00p 624.50p 635.00p 12580
07/12/2020 645.00p 660.00p 642.50p 650.00p 11941
04/12/2020 645.00p 649.50p 641.50p 645.00p 3318
03/12/2020 640.00p 650.00p 638.00p 645.00p 8936

*Close Price adjusted for both dividends and splits