Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
21/04/2016 346.00p 355.00p 335.00p 340.00p 27221
20/04/2016 348.50p 354.04p 340.00p 346.00p 28095
19/04/2016 351.00p 364.00p 345.00p 348.50p 1934
18/04/2016 351.00p 364.00p 351.00p 351.00p 10834
15/04/2016 352.00p 365.00p 349.00p 351.00p 1275
14/04/2016 352.00p 366.00p 352.00p 352.00p 3500
13/04/2016 362.50p 364.00p 337.00p 352.00p 1891
12/04/2016 362.50p 370.00p 352.50p 362.50p 1500
11/04/2016 362.50p 372.50p 355.00p 362.50p 1128
08/04/2016 362.50p 373.00p 355.00p 362.50p 1544
07/04/2016 362.50p 373.75p 355.00p 362.50p 266
06/04/2016 342.50p 374.00p 342.50p 362.50p 32188
05/04/2016 360.00p 360.00p 342.50p 342.50p 11542
04/04/2016 360.00p 370.00p 352.00p 360.00p 1080
01/04/2016 365.00p 370.00p 350.00p 360.00p 4400
31/03/2016 360.00p 365.00p 345.00p 365.00p 28250
30/03/2016 360.00p 361.20p 360.00p 360.00p 6624
29/03/2016 360.00p 370.00p 345.00p 360.00p 16991
24/03/2016 365.00p 368.00p 350.00p 360.00p 26100
23/03/2016 365.00p 379.50p 350.00p 365.00p 7299
22/03/2016 365.00p 379.50p 355.00p 365.00p 10955
21/03/2016 365.00p 379.50p 363.50p 365.00p 5689
18/03/2016 367.50p 379.50p 366.25p 367.50p 2580
17/03/2016 367.50p 379.50p 366.25p 367.50p 1613
16/03/2016 370.00p 379.50p 365.00p 367.50p 9544
15/03/2016 370.00p 383.50p 370.00p 370.00p 1268
14/03/2016 370.00p 384.00p 365.00p 370.00p 1107
11/03/2016 370.00p 384.00p 361.00p 370.00p 798
10/03/2016 360.00p 384.00p 360.00p 370.00p 12691
09/03/2016 360.00p 372.00p 360.00p 360.00p 9354
08/03/2016 360.00p 372.00p 349.50p 360.00p 2187
07/03/2016 362.50p 372.00p 353.00p 357.50p 10523
04/03/2016 352.50p 374.00p 352.00p 362.50p 23006
03/03/2016 344.00p 363.75p 340.00p 352.50p 49328
02/03/2016 343.00p 352.50p 337.00p 344.00p 15338
01/03/2016 349.00p 352.60p 340.00p 349.00p 29754
29/02/2016 355.00p 356.00p 340.00p 349.00p 6862
26/02/2016 345.00p 357.00p 340.00p 350.00p 21088
25/02/2016 525.00p 525.00p 285.00p 345.00p 86454
24/02/2016 535.00p 535.00p 521.00p 525.00p 382
23/02/2016 535.00p 544.00p 520.00p 535.00p 6638
22/02/2016 535.00p 543.00p 535.00p 535.00p 2500
19/02/2016 535.00p 535.00p 525.00p 535.00p 4000
18/02/2016 535.00p 544.95p 525.00p 535.00p 5033
17/02/2016 535.00p 537.00p 525.00p 535.00p 23000
16/02/2016 532.50p 544.75p 532.50p 535.00p 3500
15/02/2016 530.00p 542.00p 523.00p 532.50p 6262
12/02/2016 530.00p 533.00p 520.00p 530.00p 2616
11/02/2016 517.50p 525.00p 513.75p 525.00p 3184
10/02/2016 502.50p 517.50p 500.00p 517.50p 7945
09/02/2016 507.50p 509.00p 500.00p 502.50p 1838
08/02/2016 517.50p 518.00p 500.01p 507.50p 5703
05/02/2016 537.50p 537.50p 515.00p 517.50p 8060
04/02/2016 537.50p 537.50p 530.00p 537.50p 5500
03/02/2016 552.50p 552.50p 520.00p 537.50p 9234
02/02/2016 552.50p 552.50p 547.00p 552.50p 495
01/02/2016 547.50p 552.50p 545.00p 552.50p 10565
29/01/2016 552.50p 552.50p 545.00p 547.50p 6841
28/01/2016 552.50p 552.50p 545.01p 552.50p 1688
27/01/2016 552.50p 559.28p 550.00p 552.50p 20484
26/01/2016 552.50p 555.00p 547.50p 552.50p 360
25/01/2016 545.00p 560.00p 545.00p 560.00p 3735
22/01/2016 537.50p 550.83p 525.01p 545.00p 299224
21/01/2016 537.50p 549.95p 525.01p 537.50p 1248
20/01/2016 540.00p 541.00p 527.50p 537.50p 4507
19/01/2016 542.50p 549.95p 535.01p 542.50p 379
18/01/2016 557.50p 557.50p 535.75p 542.50p 3475
15/01/2016 567.50p 567.50p 552.25p 557.50p 2968
14/01/2016 580.00p 580.00p 560.00p 567.50p 4034
13/01/2016 590.00p 590.00p 570.00p 572.50p 1096
12/01/2016 595.00p 595.00p 586.00p 592.50p 2937
11/01/2016 592.50p 598.00p 592.50p 595.00p 3743
08/01/2016 595.00p 604.95p 595.00p 595.00p 1386
07/01/2016 597.50p 604.00p 592.50p 595.00p 1175
06/01/2016 607.50p 615.00p 602.50p 602.50p 2019
05/01/2016 602.50p 615.00p 602.50p 607.50p 1158
04/01/2016 597.50p 615.00p 597.50p 602.50p 16500
31/12/2015 595.00p 599.00p 595.00p 597.50p 266
30/12/2015 595.00p 599.00p 595.00p 595.00p 500
29/12/2015 592.50p 605.00p 592.50p 595.00p 7254
24/12/2015 600.00p 600.00p 592.50p 592.50p 2246
23/12/2015 595.00p 607.50p 592.50p 595.00p 1247
22/12/2015 607.50p 614.00p 595.00p 595.00p 3754
21/12/2015 607.50p 620.00p 600.00p 607.50p 3367
18/12/2015 615.00p 619.00p 607.50p 607.50p 11731
17/12/2015 615.00p 620.00p 610.00p 615.00p 452
16/12/2015 607.50p 619.50p 603.00p 615.00p 6068
15/12/2015 587.50p 613.75p 587.50p 607.50p 3973
14/12/2015 597.50p 597.50p 592.50p 592.50p 5290
11/12/2015 602.50p 605.00p 597.50p 597.50p 3212
10/12/2015 607.50p 607.50p 600.00p 602.50p 13431
09/12/2015 602.50p 615.00p 602.25p 607.50p 2121
08/12/2015 602.50p 610.00p 595.00p 600.00p 12959
07/12/2015 600.00p 617.00p 600.00p 602.50p 3868
04/12/2015 577.50p 605.00p 572.50p 600.00p 9557
03/12/2015 587.50p 589.90p 573.75p 577.50p 10844
02/12/2015 597.50p 600.00p 590.00p 590.00p 2690
01/12/2015 612.50p 615.00p 567.00p 597.50p 16931
30/11/2015 595.00p 648.84p 595.00p 612.50p 31740
27/11/2015 532.50p 599.50p 532.50p 595.00p 19478
26/11/2015 512.50p 537.00p 512.50p 532.50p 9328
25/11/2015 462.50p 520.00p 462.50p 512.50p 36637
24/11/2015 442.50p 465.00p 442.50p 457.50p 23057
23/11/2015 430.00p 440.00p 426.00p 432.50p 5680
20/11/2015 395.00p 437.00p 395.00p 430.00p 25772
19/11/2015 392.50p 403.00p 390.00p 395.00p 6924
18/11/2015 407.50p 410.00p 380.00p 390.00p 15563
17/11/2015 427.50p 427.50p 410.00p 412.50p 21900
16/11/2015 428.50p 428.50p 425.01p 427.50p 2325
13/11/2015 432.50p 435.00p 427.00p 428.50p 7198
12/11/2015 435.00p 450.00p 430.00p 432.50p 9038
11/11/2015 435.00p 439.50p 430.00p 435.00p 1953
10/11/2015 432.50p 452.50p 430.00p 435.00p 11416
09/11/2015 450.00p 450.00p 430.00p 432.50p 16244
06/11/2015 452.50p 452.50p 446.00p 450.00p 5633
05/11/2015 457.50p 457.50p 445.00p 455.00p 13841
04/11/2015 447.50p 458.00p 430.00p 436.50p 21957
03/11/2015 455.00p 460.00p 435.90p 447.50p 52264
02/11/2015 467.50p 469.00p 445.00p 455.00p 141260
30/10/2015 512.50p 512.50p 435.00p 472.50p 128284
29/10/2015 725.00p 740.00p 520.00p 532.50p 107873
28/10/2015 725.00p 730.00p 720.00p 725.00p 5088
27/10/2015 725.00p 729.00p 720.00p 725.00p 2705
26/10/2015 727.50p 733.50p 720.00p 725.00p 2880
23/10/2015 707.50p 738.00p 700.01p 727.50p 10843
22/10/2015 710.00p 711.00p 700.00p 707.50p 4939
21/10/2015 750.50p 750.50p 710.00p 710.00p 22930
20/10/2015 750.50p 760.00p 741.00p 750.50p 2631
19/10/2015 750.50p 760.00p 741.00p 750.50p 13236
16/10/2015 755.00p 755.00p 750.00p 750.50p 13071
15/10/2015 757.50p 757.50p 750.01p 755.00p 2456
14/10/2015 757.50p 765.00p 750.01p 757.50p 822
13/10/2015 770.00p 770.00p 755.00p 762.50p 3169
12/10/2015 770.00p 775.00p 760.00p 770.00p 2086
09/10/2015 770.00p 775.00p 760.00p 770.00p 1174
08/10/2015 772.50p 783.75p 760.00p 770.00p 1831
07/10/2015 770.00p 780.00p 760.00p 772.50p 2013
06/10/2015 775.00p 776.00p 760.00p 770.00p 5477
05/10/2015 785.00p 785.00p 770.00p 775.00p 1552
02/10/2015 782.50p 787.00p 782.50p 785.00p 289
01/10/2015 780.00p 787.00p 780.00p 782.50p 875
30/09/2015 775.00p 790.00p 772.50p 780.00p 3379
29/09/2015 795.00p 795.00p 765.00p 775.00p 8992
28/09/2015 802.50p 803.00p 785.21p 795.00p 1654
25/09/2015 815.00p 820.00p 800.01p 802.50p 2410
24/09/2015 815.00p 817.00p 815.00p 815.00p 49
23/09/2015 815.00p 823.00p 805.01p 815.00p 1642
22/09/2015 820.00p 828.00p 813.00p 815.00p 1994
21/09/2015 822.50p 822.50p 818.00p 820.00p 1429
18/09/2015 822.50p 830.00p 819.00p 822.50p 1976
17/09/2015 820.00p 828.00p 815.00p 822.50p 3045
16/09/2015 815.00p 830.00p 812.00p 820.00p 934
15/09/2015 822.50p 830.00p 811.00p 815.00p 3466
14/09/2015 820.00p 830.00p 815.00p 822.50p 71507
11/09/2015 800.00p 825.00p 800.00p 820.00p 4394

*Close Price adjusted for both dividends and splits