Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
22/09/2014 597.50p 605.00p 597.50p 597.50p 3448
19/09/2014 597.50p 605.00p 597.50p 597.50p 5488
18/09/2014 597.50p 597.50p 585.38p 597.50p 100
17/09/2014 600.00p 600.00p 590.00p 597.50p 2598
16/09/2014 600.00p 600.00p 590.00p 600.00p 167
15/09/2014 600.00p 600.00p 590.00p 600.00p 2736
12/09/2014 605.00p 608.00p 590.00p 600.00p 7955
11/09/2014 605.00p 610.00p 598.28p 605.00p 2899
10/09/2014 605.00p 610.00p 601.50p 605.00p 1546
09/09/2014 597.50p 610.00p 597.50p 605.00p 1770
08/09/2014 597.50p 610.00p 590.00p 597.50p 4066
05/09/2014 605.00p 615.00p 590.00p 597.50p 9755
04/09/2014 570.00p 610.00p 570.00p 602.50p 16088
03/09/2014 520.00p 580.00p 520.00p 570.00p 16814
02/09/2014 525.00p 530.00p 520.00p 525.00p 15236
01/09/2014 525.00p 540.00p 520.00p 525.00p 12636
29/08/2014 525.00p 530.00p 520.00p 525.00p 4227
28/08/2014 537.50p 542.86p 520.00p 525.00p 11058
27/08/2014 542.50p 543.35p 530.00p 537.50p 4241
26/08/2014 542.50p 543.90p 540.00p 542.50p 2032
22/08/2014 555.00p 555.00p 540.00p 542.50p 18316
21/08/2014 547.50p 559.00p 545.00p 555.00p 4967
20/08/2014 572.50p 572.50p 540.00p 547.50p 10922
19/08/2014 572.50p 574.00p 560.00p 572.50p 5701
18/08/2014 572.50p 578.50p 560.00p 572.50p 14853
15/08/2014 572.50p 578.50p 572.50p 572.50p 50
14/08/2014 572.50p 579.00p 560.10p 572.50p 4393
13/08/2014 585.00p 585.00p 561.00p 572.50p 6680
12/08/2014 597.50p 597.50p 575.00p 585.00p 5901
11/08/2014 595.00p 605.00p 590.10p 597.50p 7558
08/08/2014 597.50p 600.00p 590.10p 595.00p 4339
07/08/2014 597.50p 597.50p 590.10p 597.50p 1595
06/08/2014 592.50p 604.00p 585.00p 597.50p 9089
05/08/2014 505.00p 630.00p 482.50p 595.00p 47782
04/08/2014 477.50p 485.00p 475.00p 482.50p 3548
01/08/2014 470.00p 479.98p 470.00p 475.00p 2757
31/07/2014 457.50p 482.87p 457.50p 470.00p 13170
30/07/2014 457.50p 463.00p 453.00p 457.50p 0
29/07/2014 455.00p 463.00p 453.00p 457.50p 20394
28/07/2014 455.00p 460.00p 450.11p 455.00p 1102
25/07/2014 450.00p 460.00p 450.00p 455.00p 3562
24/07/2014 450.00p 455.00p 450.00p 450.00p 657
23/07/2014 450.00p 452.50p 445.00p 450.00p 1723
22/07/2014 457.50p 458.50p 445.00p 450.00p 8541
21/07/2014 460.00p 460.00p 457.50p 457.50p 2828
18/07/2014 462.50p 469.90p 455.00p 460.00p 4940
17/07/2014 480.00p 490.00p 460.00p 462.50p 16546
16/07/2014 435.00p 480.00p 430.00p 480.00p 12405
15/07/2014 405.00p 440.00p 400.20p 435.00p 15176
14/07/2014 397.50p 410.00p 395.00p 405.00p 41551
11/07/2014 395.00p 400.00p 395.00p 395.00p 6384
10/07/2014 395.00p 400.00p 390.00p 395.00p 0
09/07/2014 395.00p 400.00p 390.00p 395.00p 2683
08/07/2014 395.00p 400.00p 390.00p 395.00p 3308
07/07/2014 395.00p 400.00p 390.00p 395.00p 11913
04/07/2014 390.00p 394.90p 390.00p 390.00p 0
03/07/2014 390.00p 394.90p 390.00p 390.00p 550
02/07/2014 393.50p 395.00p 385.00p 390.00p 5682
01/07/2014 395.00p 400.00p 390.00p 393.50p 16443
30/06/2014 395.00p 400.00p 395.00p 395.00p 560
27/06/2014 395.00p 400.00p 390.20p 395.00p 1800
26/06/2014 395.00p 400.00p 395.00p 395.00p 1618
25/06/2014 395.00p 400.00p 390.00p 395.00p 9984
24/06/2014 395.00p 400.00p 395.00p 395.00p 0
23/06/2014 395.00p 400.00p 395.00p 395.00p 2912
20/06/2014 395.00p 400.00p 395.00p 395.00p 1194
19/06/2014 395.00p 400.00p 395.00p 395.00p 576
18/06/2014 397.00p 402.00p 390.20p 395.00p 5398
17/06/2014 396.00p 398.00p 396.00p 397.00p 2207
16/06/2014 397.00p 402.00p 396.00p 396.00p 245
13/06/2014 398.00p 402.00p 394.00p 397.00p 1302
12/06/2014 395.00p 403.00p 395.00p 398.00p 11751
11/06/2014 396.50p 401.00p 390.00p 395.00p 24556
10/06/2014 392.50p 398.00p 392.50p 396.50p 18982
09/06/2014 394.00p 400.00p 394.00p 396.50p 1628
06/06/2014 392.50p 395.00p 390.00p 394.00p 245
05/06/2014 392.50p 395.00p 391.25p 392.50p 1276
04/06/2014 392.50p 394.00p 390.00p 392.50p 4693
03/06/2014 390.00p 395.00p 390.00p 392.50p 4529
02/06/2014 390.00p 395.00p 385.00p 390.00p 0
30/05/2014 390.00p 395.00p 385.00p 390.00p 452
29/05/2014 390.00p 390.00p 387.55p 390.00p 185
28/05/2014 387.50p 395.00p 386.50p 390.00p 3369
27/05/2014 392.50p 393.00p 388.00p 391.00p 7902
23/05/2014 404.00p 407.00p 390.00p 392.50p 11700
22/05/2014 398.00p 400.00p 397.00p 398.00p 305
21/05/2014 402.00p 402.00p 397.00p 398.00p 4515
20/05/2014 402.00p 406.50p 398.00p 402.00p 693
19/05/2014 402.00p 402.00p 397.11p 402.00p 3334
16/05/2014 412.50p 415.00p 397.09p 402.00p 10407
15/05/2014 411.00p 415.00p 407.00p 412.50p 3892
14/05/2014 385.50p 414.00p 385.50p 411.00p 10082
13/05/2014 385.50p 390.00p 381.45p 385.50p 1679
12/05/2014 385.50p 390.00p 382.00p 382.50p 880
09/05/2014 377.00p 385.50p 377.00p 382.50p 6345
08/05/2014 377.00p 381.50p 372.00p 377.00p 3262
07/05/2014 377.00p 377.00p 372.10p 377.00p 400
06/05/2014 376.50p 377.50p 373.00p 377.00p 0
02/05/2014 377.00p 377.00p 373.00p 377.00p 2685
01/05/2014 377.00p 382.00p 373.00p 377.00p 0
30/04/2014 377.00p 382.00p 373.00p 377.00p 20387
29/04/2014 377.00p 380.00p 373.00p 377.00p 0
28/04/2014 378.00p 380.00p 373.00p 377.00p 12500
25/04/2014 378.50p 378.50p 377.00p 378.00p 1850
24/04/2014 378.50p 385.00p 375.25p 378.50p 0
23/04/2014 380.00p 385.00p 375.25p 378.50p 7569
22/04/2014 379.50p 384.00p 379.50p 380.00p 0
17/04/2014 380.00p 384.00p 379.50p 379.50p 1000
16/04/2014 378.50p 383.00p 375.00p 379.50p 12732
15/04/2014 379.50p 381.00p 373.00p 378.50p 4579
14/04/2014 379.50p 382.00p 375.00p 379.50p 3656
11/04/2014 379.50p 382.00p 375.00p 379.50p 5725
10/04/2014 379.50p 384.00p 379.50p 379.50p 3301
09/04/2014 380.00p 384.00p 375.09p 379.50p 2270
08/04/2014 370.00p 380.00p 370.00p 379.50p 9002
07/04/2014 368.00p 374.00p 365.00p 370.00p 14907
04/04/2014 352.00p 365.50p 350.00p 365.50p 19655
03/04/2014 351.00p 355.00p 351.00p 352.00p 2956
02/04/2014 351.00p 351.00p 348.00p 351.00p 3000
01/04/2014 344.00p 351.00p 344.00p 351.00p 7000
31/03/2014 362.50p 362.50p 340.00p 344.00p 10871
28/03/2014 360.00p 362.50p 360.00p 362.50p 56
27/03/2014 371.00p 371.00p 360.00p 360.00p 2000
26/03/2014 372.00p 372.00p 363.00p 370.00p 1931
25/03/2014 378.50p 379.20p 372.00p 372.00p 10765
24/03/2014 380.00p 385.00p 373.24p 378.50p 17374
21/03/2014 374.00p 380.00p 374.00p 375.00p 4396
20/03/2014 360.00p 375.00p 360.00p 374.00p 8087
19/03/2014 360.00p 365.00p 360.00p 360.00p 2272
18/03/2014 360.50p 365.00p 359.07p 360.00p 6779
17/03/2014 353.50p 366.00p 353.50p 359.50p 15589
14/03/2014 361.00p 361.00p 352.00p 353.50p 45253
13/03/2014 335.50p 366.00p 335.50p 361.00p 17111
12/03/2014 322.50p 338.00p 322.50p 335.50p 8537
11/03/2014 318.00p 326.33p 318.00p 322.50p 13286
10/03/2014 318.00p 320.50p 318.00p 318.00p 88
07/03/2014 314.00p 320.00p 314.00p 318.00p 4291
06/03/2014 314.00p 318.00p 314.00p 314.00p 3243
05/03/2014 314.00p 317.20p 312.00p 314.00p 905
04/03/2014 314.00p 316.00p 312.00p 314.00p 1603
03/03/2014 314.00p 316.00p 314.00p 314.00p 3099
28/02/2014 314.00p 316.00p 314.00p 314.00p 1110
27/02/2014 314.00p 316.00p 314.00p 314.00p 0
26/02/2014 314.00p 316.00p 314.00p 314.00p 6000
25/02/2014 314.00p 316.40p 311.00p 314.00p 5311
24/02/2014 312.50p 314.00p 310.40p 314.00p 3362
21/02/2014 312.50p 316.40p 309.99p 312.50p 0
20/02/2014 312.50p 316.40p 309.99p 312.50p 0
19/02/2014 314.00p 316.40p 309.99p 312.50p 9092
18/02/2014 311.00p 317.00p 311.00p 314.00p 2196
17/02/2014 311.00p 314.50p 307.80p 311.00p 3524
14/02/2014 308.50p 312.00p 308.50p 311.00p 2539
13/02/2014 308.50p 316.00p 308.50p 308.50p 0
12/02/2014 312.00p 316.00p 308.50p 308.50p 8272
11/02/2014 309.00p 315.00p 306.68p 311.50p 11887
10/02/2014 302.50p 312.36p 302.50p 309.00p 7462
07/02/2014 289.00p 305.00p 289.00p 302.50p 7653
06/02/2014 289.00p 292.36p 286.00p 289.00p 0
05/02/2014 289.00p 292.36p 286.00p 289.00p 0
04/02/2014 289.00p 292.36p 286.00p 289.00p 4192
03/02/2014 289.00p 292.50p 288.28p 289.00p 2803
31/01/2014 289.00p 289.00p 288.20p 289.00p 0
30/01/2014 289.00p 289.00p 288.20p 289.00p 4197
29/01/2014 289.00p 293.00p 288.20p 289.00p 2142
28/01/2014 289.00p 289.00p 288.00p 289.00p 1191
27/01/2014 289.00p 289.00p 288.00p 289.00p 576
24/01/2014 289.00p 289.00p 288.00p 289.00p 0
23/01/2014 289.00p 289.00p 288.00p 289.00p 350
22/01/2014 289.00p 291.80p 289.00p 289.00p 0
21/01/2014 289.00p 291.80p 289.00p 289.00p 2120
20/01/2014 289.00p 291.80p 287.40p 289.00p 2680
17/01/2014 289.00p 292.00p 289.00p 289.00p 0
16/01/2014 289.00p 292.00p 289.00p 289.00p 2250
15/01/2014 289.00p 292.00p 289.00p 289.00p 0
14/01/2014 289.00p 292.00p 289.00p 289.00p 1400
13/01/2014 289.00p 292.60p 287.00p 289.00p 13789
10/01/2014 289.00p 289.00p 285.00p 289.00p 7652
09/01/2014 289.00p 289.00p 286.60p 289.00p 5000
08/01/2014 289.00p 293.00p 287.25p 289.00p 0
07/01/2014 289.00p 293.00p 287.25p 289.00p 3752
06/01/2014 288.00p 291.00p 286.50p 289.00p 4863
03/01/2014 283.50p 290.00p 280.00p 288.00p 8638
02/01/2014 294.00p 298.00p 281.00p 283.50p 22173
31/12/2013 294.00p 298.00p 293.00p 294.00p 7373
30/12/2013 281.50p 298.00p 280.00p 294.00p 15391
27/12/2013 266.00p 285.00p 266.00p 281.50p 423421
24/12/2013 261.00p 269.00p 261.00p 266.00p 10372
23/12/2013 264.00p 265.00p 255.00p 261.00p 99635
20/12/2013 266.50p 269.02p 266.50p 266.50p 1844
19/12/2013 266.50p 266.50p 263.00p 266.50p 3015
18/12/2013 263.00p 267.00p 263.00p 266.50p 2000
17/12/2013 261.00p 267.00p 261.00p 262.50p 2100
16/12/2013 258.50p 261.00p 258.50p 261.00p 5000
13/12/2013 258.50p 259.90p 258.50p 258.50p 1673
12/12/2013 258.50p 262.50p 258.50p 258.50p 0
11/12/2013 258.50p 262.50p 258.50p 262.50p 7652
10/12/2013 258.50p 259.90p 258.50p 258.50p 774
09/12/2013 258.50p 259.90p 258.50p 258.50p 600
06/12/2013 258.50p 262.50p 258.43p 262.50p 3333
05/12/2013 258.50p 258.50p 258.43p 258.50p 1557

*Close Price adjusted for both dividends and splits