Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Sell Crimson Tide (TIDE) by Steve Moore in ShareProphets
- Hold Glencore (GLEN) by Harvey Jones in The Motley Fool
- Hold Burberry Group (BRBY) by Harvey Jones in The Motley Fool
- Add Aviva (AV.) by Andrew Mackie in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Dr. James Fox in The Motley Fool
- Hold BP (BP.) by Harvey Jones in The Motley Fool
- Hold Lloyds Banking Group (LLOY) by Alan Oscroft in The Motley Fool
- Sell Aptamer Group (APTA) by Steve Moore in ShareProphets
- Sell Windar Photonics (WPHO) by Steve Moore in ShareProphets
- Avoid URU Metals Ltd. (DI) (URU) by Nigel Somerville in ShareProphets
- Sell Videndum (VID) by Steve Moore in ShareProphets
- Avoid PZ Cussons (PZC) by Steve Moore in ShareProphets
- Avoid TT Electronics (TTG) by Steve Moore in ShareProphets
- Sell Microsaic Systems (MSYS) by Steve Moore in ShareProphets
- Sell The Revel Collective (TRC) by Steve Moore in ShareProphets
- Buy KEFI Gold and Copper (KEFI) by Hot Stock Rockets in ShareProphets
- Avoid Naked Wines (WINE) by Steve Moore in ShareProphets
- Sell Mirriad Advertising (MIRI) by Steve Moore in ShareProphets
- Hold M&G (MNG) by Cliff D'Arcy in The Motley Fool
- Buy Safestore Holdings (SAFE) by Zaven Boyrazian in The Motley Fool
Solid State (SOLI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
*Close Price adjusted for both dividends and splits