Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
03/02/2017 470.00p 470.00p 463.00p 465.00p 4238
02/02/2017 470.00p 478.50p 465.00p 470.00p 10487
01/02/2017 485.00p 485.00p 460.00p 470.00p 15982
31/01/2017 475.00p 490.00p 460.00p 485.00p 11359
30/01/2017 457.50p 475.00p 457.50p 475.00p 13266
27/01/2017 455.00p 465.00p 455.00p 457.50p 1132
26/01/2017 455.00p 465.00p 455.00p 455.00p 1805
25/01/2017 472.50p 473.80p 442.75p 455.00p 20449
24/01/2017 480.00p 480.00p 462.26p 472.50p 35482
23/01/2017 477.50p 484.25p 470.13p 477.50p 11596
20/01/2017 477.50p 484.70p 470.13p 477.50p 6266
19/01/2017 475.00p 483.20p 465.00p 477.50p 11656
18/01/2017 457.50p 475.00p 457.50p 475.00p 6899
17/01/2017 460.00p 465.00p 457.55p 460.00p 4669
16/01/2017 460.00p 468.60p 460.00p 460.00p 3885
13/01/2017 467.50p 467.50p 460.00p 460.00p 4914
12/01/2017 472.50p 475.75p 457.50p 467.50p 7061
11/01/2017 472.50p 482.25p 462.75p 472.50p 1318
10/01/2017 472.50p 485.00p 465.10p 472.50p 2187
09/01/2017 472.50p 485.00p 460.25p 472.50p 12856
06/01/2017 472.50p 485.00p 472.50p 472.50p 2699
05/01/2017 462.50p 489.70p 462.50p 472.50p 5393
04/01/2017 465.00p 478.50p 450.30p 462.50p 2285
03/01/2017 445.00p 470.00p 436.40p 465.00p 9371
30/12/2016 437.50p 455.00p 437.50p 445.00p 2289
29/12/2016 435.00p 444.00p 427.10p 437.50p 2953
28/12/2016 440.00p 444.00p 425.00p 435.00p 3894
23/12/2016 440.00p 444.00p 427.10p 440.00p 1030
22/12/2016 442.50p 450.00p 427.10p 440.00p 1424
21/12/2016 442.50p 455.00p 432.50p 442.50p 2663
20/12/2016 450.00p 455.00p 435.00p 442.50p 13646
19/12/2016 425.00p 455.00p 425.00p 450.00p 6882
16/12/2016 425.00p 440.00p 425.00p 425.00p 2359
15/12/2016 425.00p 425.00p 425.00p 425.00p 0
14/12/2016 425.00p 436.70p 413.00p 425.00p 2065
13/12/2016 442.50p 442.50p 421.00p 425.00p 6996
12/12/2016 435.00p 442.50p 435.00p 442.50p 500
09/12/2016 435.00p 442.00p 435.00p 435.00p 600
08/12/2016 417.50p 439.00p 417.50p 435.00p 4752
07/12/2016 412.50p 420.00p 412.50p 420.00p 3509
06/12/2016 407.50p 419.00p 405.15p 412.50p 2988
05/12/2016 410.00p 410.00p 407.50p 407.50p 50
02/12/2016 430.00p 430.00p 405.00p 410.00p 16271
01/12/2016 427.50p 437.00p 418.75p 430.00p 3083
30/11/2016 427.50p 438.00p 422.50p 427.50p 622
29/11/2016 427.50p 436.45p 415.00p 427.50p 2488
28/11/2016 427.50p 438.00p 422.50p 427.50p 4506
25/11/2016 412.50p 440.00p 412.50p 427.50p 11057
24/11/2016 412.50p 420.00p 405.75p 412.50p 5395
23/11/2016 420.00p 423.00p 411.00p 412.50p 2917
22/11/2016 445.00p 445.00p 395.00p 422.50p 75916
21/11/2016 442.50p 465.00p 441.00p 450.00p 8322
18/11/2016 445.00p 445.00p 440.00p 442.50p 4470
17/11/2016 447.50p 448.00p 445.00p 445.00p 880
16/11/2016 447.50p 448.00p 440.03p 445.00p 2018
15/11/2016 447.50p 455.00p 440.08p 447.50p 2775
14/11/2016 412.50p 450.00p 412.50p 447.50p 5841
11/11/2016 412.50p 420.00p 410.40p 412.50p 1047
10/11/2016 405.00p 420.00p 405.00p 412.50p 7361
09/11/2016 387.50p 417.00p 387.50p 402.50p 15292
08/11/2016 412.50p 425.00p 405.00p 407.50p 6802
07/11/2016 415.00p 427.90p 401.00p 412.50p 5679
04/11/2016 412.50p 415.00p 389.00p 415.00p 27554
03/11/2016 407.50p 414.22p 381.00p 412.50p 32967
02/11/2016 415.00p 415.50p 405.75p 407.50p 10720
01/11/2016 417.50p 425.00p 416.25p 420.00p 1288
31/10/2016 440.00p 445.00p 415.00p 417.50p 12183
28/10/2016 447.50p 453.50p 436.25p 440.00p 9390
27/10/2016 447.50p 460.00p 447.50p 447.50p 501
26/10/2016 462.50p 465.00p 437.10p 447.50p 4200
25/10/2016 457.50p 465.00p 457.50p 462.50p 4361
24/10/2016 457.50p 463.95p 450.75p 457.50p 7222
21/10/2016 457.50p 460.00p 450.75p 457.50p 3920
20/10/2016 462.50p 473.51p 451.00p 457.50p 13007
19/10/2016 445.00p 455.00p 431.00p 440.00p 825
18/10/2016 435.00p 457.90p 435.00p 445.00p 8938
17/10/2016 475.00p 475.00p 421.40p 430.00p 20235
14/10/2016 492.50p 492.50p 464.95p 475.00p 7683
13/10/2016 492.50p 492.50p 477.00p 485.00p 7199
12/10/2016 487.50p 510.00p 485.00p 485.00p 5099
11/10/2016 490.00p 500.00p 477.00p 487.50p 4588
10/10/2016 477.50p 500.00p 470.00p 490.00p 9597
07/10/2016 462.50p 482.35p 457.00p 477.50p 8373
06/10/2016 470.00p 483.50p 451.00p 462.50p 3096
05/10/2016 485.00p 490.00p 455.00p 470.00p 20670
04/10/2016 485.00p 495.00p 470.00p 485.00p 4688
03/10/2016 485.00p 495.00p 470.00p 485.00p 6676
30/09/2016 480.00p 496.50p 467.00p 485.00p 21930
29/09/2016 457.50p 492.00p 451.50p 480.00p 11834
28/09/2016 440.00p 469.00p 440.00p 457.50p 12604
27/09/2016 475.00p 482.00p 435.00p 440.00p 14540
26/09/2016 447.50p 480.00p 447.50p 475.00p 13161
23/09/2016 445.00p 456.25p 433.00p 447.50p 16655
22/09/2016 440.00p 472.25p 440.00p 447.50p 26336
21/09/2016 425.00p 445.00p 425.00p 440.00p 22261
20/09/2016 417.50p 435.00p 411.00p 425.00p 5529
19/09/2016 387.50p 439.00p 387.50p 417.50p 51542
16/09/2016 385.00p 410.00p 385.00p 387.50p 12223
15/09/2016 377.50p 390.00p 377.50p 385.00p 698
14/09/2016 382.50p 399.00p 377.00p 377.50p 4998
13/09/2016 392.50p 400.00p 375.00p 382.50p 12778
12/09/2016 400.00p 400.00p 375.02p 392.50p 4384
09/09/2016 400.00p 415.00p 392.00p 400.00p 5741
08/09/2016 390.00p 415.00p 380.00p 400.00p 7339
07/09/2016 390.00p 405.00p 380.00p 390.00p 3381
06/09/2016 390.00p 405.00p 379.50p 390.00p 27399
05/09/2016 377.50p 405.00p 375.00p 390.00p 51863
02/09/2016 372.50p 387.50p 370.00p 377.50p 27942
01/09/2016 370.00p 370.00p 347.10p 367.50p 14745
31/08/2016 370.00p 384.50p 365.50p 372.50p 20189
30/08/2016 352.50p 384.50p 352.50p 370.00p 75982
26/08/2016 342.50p 360.00p 340.00p 352.50p 23960
25/08/2016 337.50p 345.00p 337.50p 342.50p 25782
24/08/2016 337.50p 345.00p 335.25p 337.50p 11153
23/08/2016 337.50p 342.50p 337.50p 337.50p 34554
22/08/2016 337.50p 342.45p 332.00p 337.50p 11836
19/08/2016 337.50p 343.50p 330.02p 337.50p 10969
18/08/2016 337.50p 342.50p 332.00p 337.50p 7048
17/08/2016 337.50p 341.50p 334.05p 337.50p 19531
16/08/2016 337.50p 341.50p 332.00p 337.50p 3909
15/08/2016 337.50p 341.50p 331.00p 337.50p 2760
12/08/2016 325.00p 341.50p 325.00p 337.50p 9511
11/08/2016 337.50p 342.00p 337.50p 337.50p 10838
10/08/2016 337.50p 342.00p 337.50p 337.50p 19968
09/08/2016 337.50p 342.50p 331.50p 337.50p 9507
08/08/2016 337.50p 345.00p 335.00p 337.50p 42779
05/08/2016 335.00p 337.50p 333.00p 337.50p 12600
04/08/2016 335.00p 335.00p 333.00p 335.00p 20067
03/08/2016 335.00p 335.00p 326.00p 335.00p 9196
02/08/2016 332.50p 332.50p 323.75p 332.50p 18903
01/08/2016 327.50p 332.50p 316.00p 332.50p 19846
29/07/2016 322.50p 327.50p 320.00p 327.50p 22739
28/07/2016 322.50p 335.00p 313.10p 322.50p 14962
27/07/2016 322.50p 327.00p 313.00p 322.50p 731
26/07/2016 322.50p 327.00p 313.00p 322.50p 12099
25/07/2016 322.50p 327.00p 312.50p 322.50p 17745
22/07/2016 322.50p 327.00p 313.00p 322.50p 14078
21/07/2016 322.50p 327.00p 313.00p 322.50p 15568
20/07/2016 322.50p 330.00p 312.50p 322.50p 6309
19/07/2016 322.50p 327.50p 310.00p 322.50p 19684
18/07/2016 322.50p 325.00p 314.00p 322.50p 30096
15/07/2016 322.50p 322.50p 314.00p 322.50p 2132
14/07/2016 322.50p 322.50p 315.00p 322.50p 7193
13/07/2016 322.50p 322.50p 312.50p 322.50p 10347
12/07/2016 317.50p 322.50p 307.50p 322.50p 15724
11/07/2016 300.00p 320.00p 300.00p 317.50p 98459
08/07/2016 297.50p 304.00p 292.50p 300.00p 21174
07/07/2016 297.50p 300.00p 292.25p 297.50p 1603
06/07/2016 297.50p 302.00p 292.25p 297.50p 4290
05/07/2016 297.50p 304.25p 290.00p 297.50p 76873
04/07/2016 292.50p 304.50p 292.00p 297.50p 10232
01/07/2016 292.50p 295.00p 290.00p 292.50p 3650
30/06/2016 295.00p 299.00p 290.00p 292.50p 9499
29/06/2016 295.00p 300.00p 295.00p 295.00p 6827
28/06/2016 302.50p 302.50p 295.00p 295.00p 16862
27/06/2016 305.00p 315.00p 300.00p 302.50p 11058
24/06/2016 312.50p 319.00p 300.00p 305.00p 4439
23/06/2016 335.00p 335.00p 317.00p 320.00p 943
22/06/2016 330.00p 331.50p 325.00p 325.00p 4483
21/06/2016 330.00p 330.00p 325.01p 330.00p 2760
20/06/2016 330.00p 333.00p 330.00p 330.00p 446
17/06/2016 330.00p 333.00p 330.00p 330.00p 1198
16/06/2016 332.50p 332.50p 325.01p 330.00p 2218
15/06/2016 332.50p 338.00p 325.01p 332.50p 25821
14/06/2016 337.50p 349.40p 330.00p 332.50p 3475
13/06/2016 347.50p 352.00p 337.50p 337.50p 3804
10/06/2016 352.50p 352.50p 347.00p 347.50p 1669
09/06/2016 353.50p 354.00p 340.00p 352.50p 2107
08/06/2016 353.50p 353.50p 352.00p 353.50p 25136
07/06/2016 353.50p 353.50p 352.00p 353.50p 19023
06/06/2016 353.50p 353.50p 353.50p 353.50p 0
03/06/2016 353.50p 354.00p 352.50p 353.50p 2588
02/06/2016 352.50p 353.50p 350.50p 353.50p 3918
01/06/2016 352.50p 353.00p 351.75p 352.50p 8032
31/05/2016 351.00p 351.85p 350.00p 351.00p 22132
27/05/2016 351.00p 352.00p 351.00p 351.00p 6039
26/05/2016 352.50p 352.95p 351.00p 351.00p 10698
25/05/2016 335.00p 355.00p 335.00p 352.50p 193539
24/05/2016 342.50p 342.50p 327.00p 335.00p 29163
23/05/2016 342.50p 342.50p 340.00p 342.50p 26177
20/05/2016 342.50p 342.50p 342.50p 342.50p 0
19/05/2016 342.50p 342.50p 341.75p 342.50p 1925
18/05/2016 342.50p 342.50p 341.75p 342.50p 2800
17/05/2016 342.50p 345.00p 340.00p 342.50p 8210
16/05/2016 342.50p 342.50p 340.50p 342.50p 4813
13/05/2016 330.00p 342.50p 330.00p 342.50p 51616
12/05/2016 330.00p 334.50p 330.00p 332.50p 68326
11/05/2016 331.00p 334.00p 331.00p 331.00p 3900
10/05/2016 331.00p 332.20p 327.00p 331.00p 9649
09/05/2016 331.00p 332.20p 327.00p 331.00p 6432
06/05/2016 331.00p 332.30p 327.00p 331.00p 2162
05/05/2016 331.00p 332.33p 327.00p 331.00p 2915
04/05/2016 340.00p 340.00p 328.00p 331.00p 16711
03/05/2016 340.00p 350.00p 332.20p 340.00p 36312
29/04/2016 330.00p 348.00p 325.00p 340.00p 25657
28/04/2016 330.00p 335.00p 325.00p 330.00p 10303
27/04/2016 337.50p 339.00p 326.00p 327.50p 142313
26/04/2016 340.00p 340.00p 337.50p 337.50p 3955
25/04/2016 340.00p 350.00p 330.00p 340.00p 11537
22/04/2016 340.00p 340.20p 340.00p 340.00p 611

*Close Price adjusted for both dividends and splits