Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
29/04/2013 202.50p 203.31p 202.50p 202.50p 500

*Close Price adjusted for both dividends and splits