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 Haydale Graphene Industries (HAYD) by Nigel Somerville in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Tom Winnifrith in ShareProphets
- Buy Amaroq Minerals Ltd. Npv (DI) (AMRQ) by Steve Moore in ShareProphets
- Add Shell (SHEL) by Simon Watkins in The Motley Fool
- Watch Card Factory (CARD) by Steve Moore in ShareProphets
- Buy Frasers Group (FRAS) by Bank of America
- Buy Card Factory (CARD) by UBS
- Hold easyJet (EZJ) by Mark Hartley in The Motley Fool
- Neutral Berkeley Group Holdings (The) (BKG) by Citi
- Buy Bridgepoint Group (Reg S) (BPT) by Deutsche Bank
- Hold AIB Group (CDI) (AIBG) by Deutsche Bank
- Hold Tesco (TSCO) by Jefferies
- Underperform Associated British Foods (ABF) by Jefferies
- Hold Next (NXT) by Jefferies
- Sector Perform Marks & Spencer Group (MKS) by RBC Capital
- Sector Perform Smith & Nephew (SN.) by RBC Capital
- Outperform FirstGroup (FGP) by RBC Capital
- Outperform Mony Group (MONY) by RBC Capital
- Buy Kistos Holdings (KIST) by Berenberg
- Buy Card Factory (CARD) by Berenberg
Solid State (SOLI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 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 |
| 04/12/2013 | 258.50p | 260.00p | 256.54p | 258.50p | 8535 |
| 03/12/2013 | 258.50p | 258.50p | 258.43p | 258.50p | 0 |
| 02/12/2013 | 258.50p | 258.50p | 258.43p | 258.50p | 460 |
| 29/11/2013 | 263.00p | 265.00p | 260.00p | 261.00p | 5401 |
| 28/11/2013 | 263.00p | 263.00p | 262.00p | 263.00p | 377 |
| 27/11/2013 | 263.00p | 263.00p | 260.00p | 263.00p | 150 |
| 26/11/2013 | 263.00p | 263.00p | 260.00p | 263.00p | 7184 |
| 25/11/2013 | 263.00p | 263.00p | 260.00p | 263.00p | 442 |
| 22/11/2013 | 263.00p | 263.00p | 258.00p | 263.00p | 0 |
| 21/11/2013 | 263.00p | 263.00p | 258.00p | 263.00p | 3361 |
| 20/11/2013 | 263.00p | 263.00p | 260.00p | 263.00p | 0 |
| 19/11/2013 | 263.00p | 263.00p | 260.00p | 263.00p | 500 |
| 18/11/2013 | 263.00p | 264.50p | 263.00p | 263.00p | 582 |
| 15/11/2013 | 263.00p | 264.50p | 263.00p | 263.00p | 546 |
| 14/11/2013 | 263.00p | 263.00p | 262.50p | 263.00p | 0 |
| 13/11/2013 | 263.00p | 263.00p | 262.50p | 263.00p | 500 |
| 12/11/2013 | 263.00p | 263.00p | 260.10p | 263.00p | 76 |
| 11/11/2013 | 263.00p | 264.50p | 263.00p | 263.00p | 378 |
| 08/11/2013 | 263.00p | 264.80p | 260.00p | 263.00p | 1780 |
| 07/11/2013 | 267.00p | 267.00p | 260.00p | 263.00p | 5500 |
| 06/11/2013 | 267.50p | 271.00p | 263.00p | 267.00p | 12628 |
| 05/11/2013 | 265.00p | 275.00p | 265.00p | 267.50p | 18536 |
| 04/11/2013 | 252.00p | 269.00p | 247.00p | 265.00p | 10633 |
| 01/11/2013 | 248.50p | 248.50p | 240.00p | 247.00p | 10000 |
| 31/10/2013 | 248.50p | 251.65p | 248.50p | 248.50p | 39 |
| 30/10/2013 | 248.50p | 248.50p | 246.00p | 248.50p | 0 |
| 29/10/2013 | 248.50p | 248.50p | 246.00p | 248.50p | 5000 |
| 28/10/2013 | 248.50p | 252.00p | 245.70p | 248.50p | 0 |
| 25/10/2013 | 248.00p | 252.00p | 245.70p | 248.50p | 8500 |
| 24/10/2013 | 248.00p | 251.20p | 244.80p | 248.00p | 2950 |
| 23/10/2013 | 248.00p | 248.00p | 245.04p | 248.00p | 0 |
| 22/10/2013 | 247.00p | 248.00p | 245.04p | 248.00p | 5120 |
| 21/10/2013 | 247.00p | 248.00p | 241.04p | 246.00p | 0 |
| 18/10/2013 | 246.50p | 247.00p | 241.04p | 246.00p | 13693 |
| 17/10/2013 | 246.50p | 247.00p | 246.50p | 246.50p | 4524 |
| 16/10/2013 | 246.50p | 247.00p | 246.50p | 246.50p | 88 |
| 15/10/2013 | 246.50p | 247.00p | 246.50p | 246.50p | 1606 |
| 14/10/2013 | 246.50p | 246.50p | 245.00p | 246.50p | 333 |
| 11/10/2013 | 248.00p | 251.00p | 246.00p | 246.50p | 15889 |
| 10/10/2013 | 249.50p | 249.50p | 248.00p | 248.00p | 697 |
| 09/10/2013 | 248.00p | 252.50p | 245.00p | 252.50p | 0 |
| 08/10/2013 | 248.00p | 248.00p | 245.00p | 248.00p | 2397 |
| 07/10/2013 | 248.00p | 249.98p | 248.00p | 248.00p | 20 |
| 04/10/2013 | 246.50p | 248.81p | 245.00p | 248.00p | 789 |
| 03/10/2013 | 246.50p | 248.81p | 243.70p | 246.50p | 0 |
| 02/10/2013 | 246.50p | 248.81p | 243.70p | 246.50p | 0 |
| 01/10/2013 | 246.50p | 248.81p | 243.70p | 246.50p | 0 |
| 30/09/2013 | 246.50p | 248.81p | 243.70p | 246.50p | 2702 |
| 27/09/2013 | 246.50p | 248.81p | 242.50p | 246.50p | 417 |
| 26/09/2013 | 246.50p | 249.00p | 245.00p | 246.50p | 0 |
| 25/09/2013 | 245.00p | 249.00p | 245.00p | 246.50p | 2800 |
| 24/09/2013 | 245.00p | 247.00p | 241.65p | 245.00p | 2921 |
| 23/09/2013 | 242.00p | 246.00p | 241.25p | 245.00p | 10000 |
| 20/09/2013 | 242.00p | 246.00p | 242.00p | 242.00p | 25 |
| 19/09/2013 | 242.00p | 246.00p | 242.00p | 242.00p | 1500 |
| 18/09/2013 | 243.00p | 249.00p | 240.00p | 242.00p | 19401 |
| 17/09/2013 | 243.00p | 247.00p | 243.00p | 243.00p | 1250 |
| 16/09/2013 | 243.00p | 247.00p | 242.50p | 243.00p | 88 |
| 13/09/2013 | 243.50p | 247.00p | 240.00p | 243.00p | 7306 |
| 12/09/2013 | 240.00p | 246.12p | 240.00p | 243.00p | 19620 |
| 11/09/2013 | 240.00p | 243.73p | 240.00p | 240.00p | 5368 |
| 10/09/2013 | 240.00p | 244.00p | 237.50p | 240.00p | 2498 |
| 09/09/2013 | 240.00p | 245.00p | 237.20p | 240.00p | 5417 |
| 06/09/2013 | 240.00p | 243.00p | 237.10p | 240.00p | 1454 |
| 05/09/2013 | 239.00p | 243.00p | 239.00p | 239.50p | 3220 |
| 04/09/2013 | 233.00p | 241.00p | 231.00p | 238.00p | 14543 |
| 03/09/2013 | 227.50p | 235.00p | 225.00p | 233.00p | 11207 |
| 02/09/2013 | 230.00p | 233.00p | 226.00p | 227.50p | 5791 |
| 30/08/2013 | 230.00p | 233.00p | 230.00p | 230.00p | 82 |
| 29/08/2013 | 230.00p | 233.00p | 226.00p | 230.00p | 0 |
| 28/08/2013 | 233.00p | 233.00p | 226.00p | 230.00p | 11034 |
| 27/08/2013 | 237.50p | 237.50p | 231.00p | 233.00p | 5457 |
| 23/08/2013 | 237.50p | 237.50p | 237.00p | 237.50p | 1206 |
| 22/08/2013 | 237.50p | 237.50p | 235.00p | 237.50p | 1150 |
| 21/08/2013 | 243.50p | 243.50p | 220.00p | 237.50p | 14160 |
| 20/08/2013 | 244.50p | 247.00p | 242.00p | 243.50p | 6593 |
| 19/08/2013 | 243.50p | 247.00p | 238.00p | 244.50p | 25000 |
| 16/08/2013 | 243.50p | 247.00p | 242.00p | 243.50p | 6404 |
| 15/08/2013 | 243.50p | 247.00p | 243.00p | 243.50p | 2300 |
| 14/08/2013 | 243.50p | 246.00p | 243.50p | 243.50p | 1007 |
| 13/08/2013 | 241.00p | 247.00p | 236.00p | 243.50p | 6572 |
| 12/08/2013 | 236.00p | 240.00p | 232.00p | 236.00p | 8271 |
| 09/08/2013 | 236.00p | 236.00p | 232.20p | 236.00p | 2351 |
| 08/08/2013 | 236.00p | 236.00p | 232.20p | 236.00p | 500 |
| 07/08/2013 | 241.50p | 241.50p | 235.00p | 237.50p | 3000 |
| 06/08/2013 | 238.00p | 241.00p | 238.00p | 238.00p | 1000 |
| 05/08/2013 | 238.00p | 240.84p | 235.00p | 238.00p | 4925 |
| 02/08/2013 | 238.00p | 238.00p | 238.00p | 238.00p | 5000 |
| 01/08/2013 | 238.00p | 238.20p | 238.00p | 238.00p | 0 |
| 31/07/2013 | 238.00p | 238.20p | 238.00p | 238.00p | 0 |
| 30/07/2013 | 238.00p | 238.20p | 238.00p | 238.00p | 5000 |
| 29/07/2013 | 238.00p | 238.00p | 235.00p | 238.00p | 0 |
| 26/07/2013 | 238.00p | 238.00p | 235.00p | 238.00p | 0 |
| 25/07/2013 | 238.00p | 238.00p | 235.00p | 238.00p | 0 |
| 24/07/2013 | 238.00p | 238.00p | 235.00p | 238.00p | 139 |
| 23/07/2013 | 238.00p | 240.00p | 238.00p | 238.00p | 2000 |
| 22/07/2013 | 238.00p | 240.00p | 238.00p | 238.00p | 0 |
| 19/07/2013 | 240.00p | 240.00p | 238.00p | 238.00p | 0 |
| 18/07/2013 | 238.00p | 238.20p | 238.00p | 238.00p | 400 |
| 17/07/2013 | 238.00p | 243.50p | 238.00p | 238.00p | 0 |
| 16/07/2013 | 243.50p | 243.50p | 238.00p | 238.00p | 4000 |
| 15/07/2013 | 245.00p | 248.00p | 240.00p | 243.50p | 5610 |
| 12/07/2013 | 250.00p | 250.00p | 245.00p | 245.00p | 9252 |
| 11/07/2013 | 250.00p | 252.00p | 247.00p | 250.00p | 2700 |
| 10/07/2013 | 240.00p | 253.60p | 240.00p | 250.00p | 32299 |
| 09/07/2013 | 225.00p | 244.00p | 225.00p | 240.00p | 8609 |
| 08/07/2013 | 225.00p | 230.00p | 225.00p | 225.00p | 104 |
| 05/07/2013 | 225.00p | 226.00p | 225.00p | 225.00p | 253 |
| 04/07/2013 | 225.00p | 226.00p | 225.00p | 225.00p | 1000 |
| 03/07/2013 | 230.00p | 230.00p | 225.00p | 225.00p | 3000 |
| 02/07/2013 | 230.00p | 232.00p | 230.00p | 230.00p | 5000 |
| 01/07/2013 | 230.00p | 232.50p | 230.00p | 230.00p | 0 |
| 28/06/2013 | 230.00p | 232.50p | 230.00p | 232.50p | 3837 |
| 27/06/2013 | 230.00p | 235.00p | 230.00p | 230.00p | 0 |
| 26/06/2013 | 230.00p | 235.00p | 230.00p | 230.00p | 0 |
| 25/06/2013 | 230.00p | 235.00p | 230.00p | 230.00p | 2500 |
| 24/06/2013 | 230.00p | 230.00p | 225.00p | 230.00p | 1500 |
| 21/06/2013 | 232.00p | 235.00p | 230.00p | 230.00p | 600 |
| 20/06/2013 | 230.00p | 230.00p | 227.00p | 230.00p | 2215 |
| 19/06/2013 | 230.00p | 235.00p | 226.10p | 230.00p | 0 |
| 18/06/2013 | 232.00p | 235.00p | 226.10p | 230.00p | 12000 |
| 17/06/2013 | 225.00p | 228.00p | 225.00p | 225.00p | 220 |
| 14/06/2013 | 225.00p | 230.00p | 225.00p | 225.00p | 0 |
| 13/06/2013 | 225.00p | 230.00p | 225.00p | 225.00p | 78 |
| 12/06/2013 | 225.00p | 229.00p | 225.00p | 225.00p | 0 |
| 11/06/2013 | 225.00p | 229.00p | 225.00p | 225.00p | 210 |
| 10/06/2013 | 225.00p | 225.00p | 222.00p | 225.00p | 907 |
| 07/06/2013 | 225.00p | 228.00p | 222.00p | 225.00p | 0 |
| 06/06/2013 | 224.00p | 228.00p | 222.00p | 225.00p | 722 |
| 05/06/2013 | 224.00p | 229.14p | 220.00p | 224.00p | 0 |
| 04/06/2013 | 224.00p | 229.14p | 220.00p | 224.00p | 0 |
| 03/06/2013 | 220.00p | 229.14p | 220.00p | 224.00p | 1100 |
| 31/05/2013 | 220.00p | 225.00p | 218.10p | 220.00p | 0 |
| 30/05/2013 | 220.00p | 225.00p | 218.10p | 220.00p | 5594 |
| 29/05/2013 | 220.00p | 220.00p | 218.00p | 220.00p | 500 |
| 28/05/2013 | 220.00p | 229.71p | 220.00p | 220.00p | 9171 |
| 24/05/2013 | 220.00p | 223.50p | 220.00p | 220.00p | 217 |
| 23/05/2013 | 220.00p | 225.00p | 220.00p | 220.00p | 0 |
| 22/05/2013 | 220.00p | 225.00p | 220.00p | 220.00p | 0 |
| 21/05/2013 | 225.00p | 225.00p | 220.00p | 220.00p | 4119 |
| 20/05/2013 | 225.00p | 225.00p | 221.50p | 225.00p | 0 |
| 17/05/2013 | 225.00p | 225.00p | 221.50p | 225.00p | 0 |
| 16/05/2013 | 223.00p | 225.00p | 221.50p | 225.00p | 2000 |
| 15/05/2013 | 223.00p | 225.00p | 223.00p | 225.00p | 250 |
| 14/05/2013 | 225.00p | 230.00p | 223.00p | 225.00p | 461 |
| 13/05/2013 | 223.00p | 230.00p | 223.00p | 225.00p | 211 |
| 10/05/2013 | 225.00p | 225.43p | 220.50p | 225.00p | 0 |
| 09/05/2013 | 220.50p | 225.43p | 220.50p | 225.00p | 3000 |
| 08/05/2013 | 216.50p | 223.00p | 216.50p | 220.50p | 2411 |
| 07/05/2013 | 216.00p | 221.00p | 211.50p | 219.00p | 2750 |
| 03/05/2013 | 216.00p | 221.00p | 216.00p | 216.00p | 500 |
| 02/05/2013 | 208.00p | 221.00p | 205.00p | 216.00p | 18605 |
| 01/05/2013 | 202.50p | 205.50p | 199.00p | 205.00p | 562 |
| 30/04/2013 | 202.50p | 202.85p | 202.50p | 202.50p | 1000 |
*Close Price adjusted for both dividends and splits