Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2020 560.00p 560.00p 545.00p 552.50p 19374
25/02/2020 585.00p 587.00p 545.00p 562.50p 16037
24/02/2020 602.50p 605.35p 575.00p 585.00p 12639
21/02/2020 605.00p 614.00p 595.00p 602.50p 5474
20/02/2020 625.00p 630.00p 600.00p 605.00p 7242
19/02/2020 625.00p 630.00p 619.50p 625.00p 20081
18/02/2020 625.00p 630.00p 617.00p 625.00p 4991
17/02/2020 625.00p 630.00p 615.00p 625.00p 6882
14/02/2020 630.00p 630.00p 610.00p 625.00p 4166
13/02/2020 637.50p 637.75p 627.50p 630.00p 13427
12/02/2020 637.50p 638.00p 632.00p 637.50p 8310
11/02/2020 637.50p 640.75p 627.50p 637.50p 5378
10/02/2020 637.50p 640.75p 625.00p 637.50p 5760
07/02/2020 632.50p 634.45p 631.40p 632.50p 3222
06/02/2020 612.50p 632.00p 612.50p 630.00p 8924
05/02/2020 600.00p 620.00p 595.00p 612.50p 8389
04/02/2020 592.50p 600.00p 585.00p 600.00p 10781
03/02/2020 615.00p 615.00p 555.00p 592.50p 31288
31/01/2020 620.00p 626.60p 605.00p 612.50p 6842
30/01/2020 660.00p 660.00p 606.25p 620.00p 18892
29/01/2020 660.00p 670.00p 650.00p 660.00p 16491
28/01/2020 660.00p 662.60p 650.00p 660.00p 3211
27/01/2020 675.00p 675.00p 651.00p 660.00p 8938
24/01/2020 670.00p 685.00p 663.60p 675.00p 8242
23/01/2020 665.00p 679.00p 663.30p 670.00p 3411
22/01/2020 655.00p 675.00p 655.00p 667.50p 7408
21/01/2020 655.00p 660.00p 651.00p 655.00p 6472
20/01/2020 660.00p 669.60p 653.50p 655.00p 5452
17/01/2020 647.50p 668.00p 641.00p 660.00p 11462
16/01/2020 642.50p 650.00p 636.00p 642.50p 6517
15/01/2020 642.50p 656.51p 637.50p 642.50p 9743
14/01/2020 647.50p 650.00p 637.00p 642.50p 9509
13/01/2020 642.50p 647.50p 636.00p 647.50p 6625
10/01/2020 655.00p 656.50p 635.75p 642.50p 14650
09/01/2020 657.50p 659.00p 650.00p 655.00p 12580
08/01/2020 660.00p 660.00p 650.00p 650.00p 4195
07/01/2020 667.50p 672.00p 651.00p 660.00p 9416
06/01/2020 657.50p 674.25p 653.55p 670.00p 23312
03/01/2020 660.00p 670.00p 656.00p 657.50p 19082
02/01/2020 635.00p 683.00p 635.00p 670.00p 22151
01/01/2020 630.00p 654.00p 626.00p 635.00p 11623
31/12/2019 630.00p 654.00p 626.00p 635.00p 13573
30/12/2019 607.50p 630.00p 607.50p 625.00p 17660
27/12/2019 610.00p 619.00p 600.75p 607.50p 7028
26/12/2019 615.00p 619.80p 613.00p 615.00p 3928
25/12/2019 615.00p 619.80p 613.00p 615.00p 3928
24/12/2019 615.00p 619.80p 613.00p 615.00p 3928
23/12/2019 620.00p 630.00p 613.60p 630.00p 8929
20/12/2019 610.00p 629.60p 605.00p 620.00p 7192
19/12/2019 610.00p 615.00p 602.00p 615.00p 9708
18/12/2019 592.50p 620.00p 592.50p 610.00p 15104
17/12/2019 587.50p 604.00p 587.00p 592.50p 7730
16/12/2019 567.50p 595.00p 567.50p 587.50p 16509
13/12/2019 542.50p 574.85p 542.50p 567.50p 14451
12/12/2019 537.50p 548.00p 537.50p 542.50p 1082
11/12/2019 540.00p 547.00p 535.00p 537.50p 4763
10/12/2019 540.00p 549.00p 537.00p 540.00p 9604
09/12/2019 552.50p 552.50p 532.00p 540.00p 7708
06/12/2019 552.50p 557.00p 552.00p 552.50p 4928
05/12/2019 540.00p 562.00p 540.00p 552.50p 14305
04/12/2019 517.50p 567.00p 517.50p 540.00p 23808
03/12/2019 482.00p 525.00p 482.00p 517.50p 48650
02/12/2019 472.00p 474.00p 470.00p 472.00p 13137
29/11/2019 472.00p 476.00p 471.50p 472.00p 9445
28/11/2019 472.00p 474.00p 471.50p 472.00p 5951
27/11/2019 472.00p 473.92p 470.08p 472.00p 5217
26/11/2019 476.00p 477.00p 470.00p 472.00p 13843
25/11/2019 476.00p 477.50p 472.40p 476.00p 6079
22/11/2019 476.00p 477.75p 474.00p 476.00p 6459
21/11/2019 476.00p 478.75p 474.00p 476.00p 1843
20/11/2019 476.00p 479.00p 474.00p 476.00p 2962
19/11/2019 476.00p 476.00p 472.40p 476.00p 2217
18/11/2019 476.00p 476.70p 474.00p 476.00p 1765
15/11/2019 476.00p 476.70p 473.00p 476.00p 2588
14/11/2019 476.00p 480.00p 473.00p 476.00p 781
13/11/2019 475.00p 476.72p 472.00p 476.00p 3346
12/11/2019 475.00p 476.50p 471.00p 475.00p 7689
11/11/2019 475.00p 478.00p 470.20p 475.00p 1592
08/11/2019 477.00p 478.30p 474.12p 477.00p 1044
07/11/2019 477.00p 479.10p 474.12p 477.00p 2681
06/11/2019 477.00p 479.00p 474.00p 477.00p 4230
05/11/2019 477.00p 479.00p 474.12p 477.00p 1866
04/11/2019 477.00p 480.00p 474.12p 477.00p 1548
01/11/2019 477.00p 479.00p 474.12p 477.00p 40
31/10/2019 477.00p 479.10p 474.90p 477.00p 1243
30/10/2019 482.00p 482.00p 475.00p 477.00p 2703
29/10/2019 482.00p 489.68p 474.32p 482.00p 2937
28/10/2019 482.00p 482.50p 476.40p 482.00p 4720
25/10/2019 485.00p 485.00p 476.00p 482.00p 2953
24/10/2019 495.00p 500.00p 479.00p 485.00p 20557
23/10/2019 491.00p 497.00p 484.70p 491.00p 1917
22/10/2019 491.00p 499.00p 484.63p 491.00p 3783
21/10/2019 488.00p 491.00p 482.00p 491.00p 2903
18/10/2019 491.00p 491.00p 480.00p 488.00p 2892
17/10/2019 491.00p 491.00p 489.40p 491.00p 1000
16/10/2019 491.00p 491.00p 482.00p 491.00p 3580
15/10/2019 491.00p 492.00p 483.00p 491.00p 4490
14/10/2019 491.00p 495.00p 482.18p 491.00p 3974
11/10/2019 491.00p 493.00p 483.00p 491.00p 4113
10/10/2019 491.00p 495.00p 491.00p 491.00p 200
09/10/2019 491.00p 494.00p 491.00p 491.00p 2489
08/10/2019 491.00p 496.00p 483.00p 491.00p 4259
07/10/2019 491.00p 495.00p 487.70p 491.00p 2296
04/10/2019 491.00p 496.00p 491.00p 491.00p 1549
03/10/2019 497.50p 498.00p 483.00p 491.00p 4419
02/10/2019 497.50p 502.00p 497.50p 497.50p 9863
01/10/2019 495.00p 505.00p 495.00p 505.00p 4290
30/09/2019 490.00p 510.00p 490.00p 495.00p 12573
27/09/2019 485.00p 489.00p 481.00p 484.00p 1408
26/09/2019 487.00p 488.00p 484.00p 485.00p 4492
25/09/2019 488.00p 489.00p 484.06p 487.00p 4798
24/09/2019 473.00p 492.00p 470.10p 488.00p 7309
23/09/2019 463.00p 480.00p 463.00p 473.00p 10335
20/09/2019 462.00p 474.00p 460.00p 462.00p 5568
19/09/2019 458.00p 474.00p 450.20p 462.00p 1777
18/09/2019 458.00p 463.00p 458.00p 458.00p 222
17/09/2019 458.00p 464.00p 446.48p 458.00p 3602
16/09/2019 464.00p 464.00p 448.40p 458.00p 2255
13/09/2019 464.00p 467.00p 454.00p 464.00p 2255
12/09/2019 465.00p 465.88p 454.40p 464.00p 2344
11/09/2019 468.00p 468.00p 460.00p 465.00p 2600
10/09/2019 472.00p 472.00p 461.00p 468.00p 1594
09/09/2019 472.00p 480.00p 472.00p 472.00p 1766
06/09/2019 472.00p 474.00p 464.32p 472.00p 1145
05/09/2019 480.00p 480.00p 470.40p 472.00p 5345
04/09/2019 490.00p 497.00p 470.40p 480.00p 8646
03/09/2019 460.00p 499.00p 460.00p 490.00p 38648
02/09/2019 428.00p 436.00p 424.00p 430.00p 2427
30/08/2019 428.00p 436.00p 428.00p 428.00p 3138
29/08/2019 428.00p 435.00p 421.76p 428.00p 1491
28/08/2019 427.00p 435.00p 425.00p 428.00p 940
27/08/2019 427.00p 432.00p 427.00p 427.00p 494
23/08/2019 423.00p 434.00p 423.00p 427.00p 7499
22/08/2019 423.00p 430.00p 416.98p 423.00p 22321
21/08/2019 427.00p 430.00p 420.20p 423.00p 5064
20/08/2019 405.00p 428.00p 405.00p 427.00p 21524
19/08/2019 401.00p 410.00p 394.70p 403.00p 12957
16/08/2019 396.00p 401.00p 393.00p 401.00p 7458
15/08/2019 396.00p 399.80p 392.00p 396.00p 5030
14/08/2019 400.00p 402.80p 396.00p 396.00p 9165
13/08/2019 400.00p 402.80p 396.80p 400.00p 6522
12/08/2019 400.00p 403.00p 396.00p 400.00p 12667
09/08/2019 415.00p 415.00p 392.90p 400.00p 35870
08/08/2019 425.00p 426.00p 410.00p 422.00p 9629
07/08/2019 442.00p 442.00p 410.00p 425.00p 19610
06/08/2019 451.00p 454.00p 435.76p 442.00p 13708
05/08/2019 464.00p 464.00p 443.00p 451.00p 8531
02/08/2019 464.00p 464.00p 460.88p 464.00p 3969
01/08/2019 464.00p 465.04p 460.88p 464.00p 3465
31/07/2019 464.00p 465.79p 460.88p 464.00p 4984
30/07/2019 477.00p 477.00p 461.60p 464.00p 10796
29/07/2019 475.00p 477.40p 470.28p 477.00p 7553
26/07/2019 477.00p 478.90p 470.00p 475.00p 5312
25/07/2019 477.00p 480.22p 470.28p 477.00p 6539
24/07/2019 483.00p 483.00p 476.00p 477.00p 7086
23/07/2019 483.00p 486.92p 476.28p 483.00p 4940
22/07/2019 465.00p 489.30p 465.00p 483.00p 12720
19/07/2019 473.00p 473.00p 460.00p 465.00p 5269
18/07/2019 478.00p 478.00p 466.00p 473.00p 3425
17/07/2019 484.00p 485.30p 470.00p 478.00p 7405
16/07/2019 473.00p 485.30p 470.00p 483.00p 6568
15/07/2019 468.00p 479.00p 465.00p 473.00p 1328
12/07/2019 483.00p 483.00p 462.86p 468.00p 6661
11/07/2019 483.00p 483.00p 476.00p 483.00p 2125
10/07/2019 497.50p 499.00p 476.00p 483.00p 5977
09/07/2019 507.50p 509.90p 492.00p 500.00p 16566
08/07/2019 488.00p 510.00p 483.20p 507.50p 22065
05/07/2019 478.00p 494.00p 478.00p 488.00p 10846
04/07/2019 478.00p 484.88p 473.20p 478.00p 13489
03/07/2019 445.00p 482.00p 445.00p 476.00p 39622
02/07/2019 493.00p 499.30p 430.00p 445.00p 107767
01/07/2019 493.00p 496.22p 491.00p 493.00p 7444
28/06/2019 493.00p 496.50p 490.00p 493.00p 4585
27/06/2019 502.50p 503.90p 488.00p 493.00p 5546
26/06/2019 495.00p 505.00p 494.72p 502.50p 45284
25/06/2019 491.00p 494.95p 488.00p 491.00p 1869
24/06/2019 491.00p 495.00p 488.00p 491.00p 369
21/06/2019 491.00p 495.00p 488.00p 491.00p 34453
20/06/2019 493.00p 495.00p 490.00p 490.00p 2209
19/06/2019 486.00p 496.94p 486.00p 493.00p 44051
18/06/2019 486.00p 490.00p 482.04p 486.00p 1940
17/06/2019 486.00p 490.20p 482.04p 486.00p 3600
14/06/2019 486.00p 490.20p 486.00p 486.00p 1406
13/06/2019 486.00p 492.00p 484.00p 486.00p 2544
12/06/2019 481.00p 490.20p 477.40p 486.00p 4953
11/06/2019 481.00p 488.00p 477.22p 481.00p 1535
10/06/2019 481.00p 489.00p 477.10p 481.00p 494
07/06/2019 478.00p 484.00p 477.00p 478.00p 1353
06/06/2019 478.00p 482.50p 476.00p 478.00p 1902
05/06/2019 485.00p 486.70p 478.00p 478.00p 1301
04/06/2019 488.00p 492.20p 480.00p 485.00p 1644
03/06/2019 491.00p 496.00p 485.00p 488.00p 8753
31/05/2019 491.00p 496.04p 486.50p 491.00p 4094
30/05/2019 487.00p 497.00p 484.50p 491.00p 5538
29/05/2019 487.00p 489.90p 484.70p 487.00p 2285
28/05/2019 487.00p 492.00p 484.50p 487.00p 6307
24/05/2019 480.00p 492.00p 477.00p 487.00p 8812
23/05/2019 487.00p 487.00p 477.00p 480.00p 3859
22/05/2019 487.00p 490.00p 486.10p 487.00p 4261
21/05/2019 474.00p 490.00p 474.00p 487.00p 7978

*Close Price adjusted for both dividends and splits