Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
12/07/2012 241.00p 244.00p 241.00p 241.00p 0
11/07/2012 242.00p 244.00p 241.00p 241.00p 0
10/07/2012 241.00p 244.00p 241.00p 241.00p 4089
09/07/2012 241.00p 244.00p 237.00p 241.00p 6720
06/07/2012 241.00p 242.60p 241.00p 241.00p 200
05/07/2012 241.00p 244.00p 241.00p 241.00p 26508
04/07/2012 240.00p 241.90p 240.00p 241.00p 1250
03/07/2012 240.00p 242.00p 235.00p 240.00p 2489
02/07/2012 239.50p 242.00p 235.00p 240.00p 10984
29/06/2012 240.00p 242.00p 230.00p 240.00p 115458
28/06/2012 247.00p 247.00p 235.00p 240.00p 7376
27/06/2012 247.00p 249.00p 247.00p 247.00p 1821
26/06/2012 247.00p 247.00p 242.00p 247.00p 1593
25/06/2012 252.00p 252.00p 245.00p 247.00p 6732
22/06/2012 257.50p 257.50p 252.00p 253.50p 8881
21/06/2012 257.50p 260.00p 255.00p 257.50p 9641
20/06/2012 257.50p 259.50p 255.50p 257.50p 22250
19/06/2012 257.50p 260.00p 255.50p 257.50p 3313
18/06/2012 263.00p 263.00p 255.50p 257.50p 4303
15/06/2012 264.00p 268.00p 260.00p 263.00p 6423
14/06/2012 267.50p 268.00p 264.00p 264.00p 24916
13/06/2012 275.00p 280.00p 267.50p 267.50p 9115
12/06/2012 275.00p 279.00p 275.00p 275.00p 2410
11/06/2012 275.00p 280.00p 270.00p 275.00p 8499
08/06/2012 267.50p 280.00p 267.50p 275.00p 7363
07/06/2012 256.00p 270.00p 256.00p 267.50p 9682
06/06/2012 243.50p 260.00p 243.50p 256.00p 8409
01/06/2012 240.00p 247.00p 238.00p 242.50p 16113
31/05/2012 238.00p 242.00p 235.00p 240.00p 1190
30/05/2012 238.00p 238.00p 235.00p 238.00p 490
29/05/2012 238.00p 243.00p 235.00p 238.00p 5968
28/05/2012 225.00p 240.00p 224.40p 238.00p 25109
25/05/2012 221.00p 223.00p 217.00p 221.00p 3297
24/05/2012 222.00p 222.00p 217.00p 221.00p 11
23/05/2012 217.50p 220.00p 217.50p 217.50p 1370
22/05/2012 217.50p 217.50p 215.00p 217.50p 2500
21/05/2012 217.50p 222.00p 215.00p 217.50p 0
18/05/2012 220.00p 222.00p 215.00p 217.50p 1088
17/05/2012 220.00p 220.00p 215.00p 220.00p 507
16/05/2012 220.00p 220.00p 219.00p 220.00p 2000
15/05/2012 220.00p 220.00p 215.25p 220.00p 4800
14/05/2012 219.50p 222.00p 215.28p 220.00p 4789
11/05/2012 219.50p 220.40p 219.50p 219.50p 1292
10/05/2012 219.50p 219.50p 215.50p 219.50p 276
09/05/2012 218.50p 220.00p 216.00p 219.50p 10500
08/05/2012 221.00p 222.60p 215.00p 218.50p 4138
04/05/2012 237.50p 244.70p 215.00p 221.00p 19985
03/05/2012 241.50p 242.80p 238.00p 241.50p 12478
02/05/2012 241.50p 246.23p 238.35p 241.50p 11424
01/05/2012 226.50p 245.00p 226.00p 241.50p 39436
30/04/2012 218.50p 230.00p 218.50p 226.50p 6351
27/04/2012 205.00p 222.00p 201.00p 218.50p 35411
26/04/2012 196.00p 207.00p 196.00p 205.00p 6954
25/04/2012 190.00p 190.00p 188.10p 190.00p 2592
24/04/2012 191.00p 192.00p 188.00p 190.00p 1515
23/04/2012 191.00p 191.00p 188.50p 191.00p 3580
20/04/2012 192.00p 192.00p 191.00p 192.00p 0
19/04/2012 192.00p 192.00p 191.00p 192.00p 0
18/04/2012 192.00p 192.00p 191.00p 192.00p 1246
17/04/2012 192.00p 194.00p 191.00p 192.00p 3000
16/04/2012 193.00p 194.00p 192.00p 192.00p 3253
13/04/2012 193.00p 194.00p 193.00p 193.00p 257
12/04/2012 193.00p 194.00p 193.00p 193.00p 0
11/04/2012 193.00p 194.00p 193.00p 193.00p 250
10/04/2012 193.00p 193.00p 192.50p 193.00p 190
05/04/2012 193.00p 193.00p 192.50p 193.00p 305
04/04/2012 196.00p 196.00p 192.75p 193.50p 20635
03/04/2012 196.00p 200.00p 192.00p 196.00p 0
02/04/2012 196.00p 200.00p 192.00p 196.00p 0
30/03/2012 196.00p 200.00p 192.00p 196.00p 9490
29/03/2012 196.00p 200.00p 195.00p 196.00p 1049
28/03/2012 194.00p 200.00p 192.00p 196.00p 6227
27/03/2012 177.50p 195.00p 176.50p 194.00p 20649
26/03/2012 177.50p 181.00p 177.50p 177.50p 4069
23/03/2012 175.00p 180.00p 175.00p 177.50p 3293
22/03/2012 170.50p 175.00p 170.50p 175.00p 1554
21/03/2012 166.00p 175.00p 163.10p 170.50p 7459
20/03/2012 161.50p 167.50p 161.50p 166.00p 7070
19/03/2012 160.50p 165.00p 160.00p 161.50p 16841
16/03/2012 158.50p 162.00p 158.50p 158.50p 4650
15/03/2012 160.50p 160.50p 158.50p 158.50p 1000
14/03/2012 158.50p 158.50p 157.10p 158.00p 488
13/03/2012 158.50p 160.00p 158.50p 158.50p 3902
12/03/2012 158.50p 160.00p 158.50p 158.50p 1231
09/03/2012 157.50p 160.00p 157.00p 158.50p 2292
08/03/2012 157.50p 157.50p 155.00p 157.50p 500
07/03/2012 158.00p 160.00p 155.00p 157.50p 522
06/03/2012 160.50p 160.50p 157.40p 158.00p 5699
05/03/2012 162.00p 162.00p 160.20p 160.50p 3000
02/03/2012 160.00p 165.00p 160.00p 162.00p 3564
01/03/2012 160.00p 164.00p 160.00p 160.00p 510
29/02/2012 160.00p 165.00p 158.00p 160.00p 3325
28/02/2012 157.50p 162.00p 157.50p 160.00p 1000
27/02/2012 157.50p 162.00p 154.00p 157.50p 10036
24/02/2012 157.50p 162.00p 157.50p 157.50p 238
23/02/2012 156.50p 159.86p 153.00p 157.50p 2549
22/02/2012 157.50p 158.40p 154.50p 156.50p 18661
21/02/2012 157.50p 159.00p 156.00p 157.50p 11468
20/02/2012 154.00p 158.00p 152.00p 156.00p 5481
17/02/2012 152.50p 157.00p 152.50p 154.00p 1333
16/02/2012 148.00p 155.00p 148.00p 152.50p 5983
15/02/2012 142.50p 150.00p 142.50p 148.00p 10300
14/02/2012 142.50p 145.00p 140.00p 142.50p 0
13/02/2012 141.00p 145.00p 140.00p 142.50p 2548
10/02/2012 140.00p 144.60p 140.00p 141.00p 1143
09/02/2012 141.00p 145.00p 140.00p 141.00p 1413
08/02/2012 141.00p 144.60p 141.00p 141.00p 201
07/02/2012 139.00p 143.00p 137.80p 141.00p 9954
06/02/2012 134.50p 140.50p 134.50p 139.00p 21252
03/02/2012 127.00p 132.00p 127.00p 129.00p 5450
02/02/2012 127.00p 130.00p 127.00p 127.00p 73
01/02/2012 127.00p 128.00p 127.00p 127.00p 0
31/01/2012 128.00p 128.00p 127.00p 127.00p 2000
30/01/2012 127.00p 130.00p 127.00p 128.00p 1065
27/01/2012 127.00p 130.00p 127.00p 127.00p 756
26/01/2012 127.00p 127.00p 125.20p 127.00p 0
25/01/2012 127.00p 127.00p 125.20p 127.00p 70
24/01/2012 127.00p 132.00p 126.00p 127.00p 0
23/01/2012 126.00p 132.00p 126.00p 127.00p 4766
20/01/2012 126.00p 129.00p 124.00p 126.00p 8900
19/01/2012 126.00p 130.00p 126.00p 126.00p 0
18/01/2012 126.00p 130.00p 126.00p 126.00p 5000
17/01/2012 125.00p 129.29p 125.00p 126.00p 1650
16/01/2012 123.50p 126.50p 120.00p 125.00p 3157
13/01/2012 123.50p 125.00p 123.50p 123.50p 12500
12/01/2012 123.50p 123.50p 120.00p 123.50p 0
11/01/2012 121.00p 123.50p 120.00p 123.50p 0
10/01/2012 123.50p 123.50p 120.00p 123.50p 3346
09/01/2012 123.50p 123.50p 120.14p 123.50p 484
06/01/2012 123.50p 125.00p 123.50p 123.50p 695
05/01/2012 123.50p 125.00p 123.50p 123.50p 35
04/01/2012 124.50p 125.00p 122.00p 123.50p 3900
03/01/2012 124.50p 127.00p 122.60p 124.50p 0
30/12/2011 124.50p 127.00p 122.60p 124.50p 0
29/12/2011 124.50p 127.00p 122.60p 124.50p 0
28/12/2011 124.50p 127.00p 122.60p 124.50p 0
23/12/2011 124.50p 127.00p 122.60p 124.50p 6950
22/12/2011 124.50p 125.93p 122.00p 124.50p 16726
21/12/2011 124.50p 125.93p 123.50p 124.50p 0
20/12/2011 123.50p 125.93p 123.50p 124.50p 544
19/12/2011 123.50p 125.50p 123.50p 123.50p 0
16/12/2011 123.50p 125.50p 123.50p 123.50p 100
15/12/2011 123.50p 125.50p 120.10p 123.50p 13188
14/12/2011 123.50p 125.50p 122.10p 123.50p 0
13/12/2011 123.50p 125.50p 122.10p 123.50p 1407
12/12/2011 122.50p 127.00p 122.00p 123.50p 4625
09/12/2011 121.50p 122.90p 118.14p 121.50p 903
08/12/2011 121.50p 122.00p 120.00p 121.50p 0
07/12/2011 121.50p 122.00p 120.00p 121.50p 0
06/12/2011 121.50p 122.00p 120.00p 121.50p 0
05/12/2011 121.50p 122.00p 120.00p 121.50p 0
02/12/2011 120.00p 122.00p 120.00p 121.50p 0
01/12/2011 120.00p 122.00p 120.00p 120.00p 200
30/11/2011 121.50p 121.50p 115.00p 120.00p 5507
29/11/2011 124.00p 124.00p 118.14p 121.50p 3150
28/11/2011 123.00p 124.00p 123.00p 124.00p 4798
25/11/2011 124.00p 124.00p 120.00p 123.00p 6609
24/11/2011 126.00p 126.00p 122.00p 124.00p 3257
23/11/2011 126.00p 129.00p 126.00p 126.00p 0
22/11/2011 126.00p 129.00p 126.00p 126.00p 2295
21/11/2011 127.50p 127.50p 123.00p 126.00p 2500
18/11/2011 127.50p 127.50p 123.00p 127.50p 2000
17/11/2011 127.50p 131.00p 126.15p 127.50p 0
16/11/2011 127.50p 131.00p 126.15p 127.50p 0
15/11/2011 127.50p 131.00p 126.15p 127.50p 0
14/11/2011 127.50p 131.00p 126.15p 127.50p 1596
11/11/2011 127.50p 127.50p 126.50p 127.50p 0
10/11/2011 127.50p 127.50p 126.50p 127.50p 0
09/11/2011 127.50p 127.50p 126.50p 127.50p 4000
08/11/2011 127.50p 127.50p 127.00p 127.50p 1000
07/11/2011 126.00p 129.00p 126.00p 127.50p 602
04/11/2011 126.00p 129.84p 126.00p 126.00p 71
03/11/2011 126.00p 130.00p 124.00p 126.00p 0
02/11/2011 124.00p 130.00p 124.00p 126.00p 1793
01/11/2011 125.50p 125.50p 123.10p 124.00p 1700
31/10/2011 119.00p 128.00p 119.00p 125.50p 7371
28/10/2011 117.50p 123.00p 117.50p 119.00p 1201
27/10/2011 117.50p 123.50p 117.50p 117.50p 6882
26/10/2011 117.50p 121.82p 116.00p 117.50p 0
25/10/2011 117.50p 121.82p 116.00p 117.50p 1200
24/10/2011 117.50p 120.00p 116.50p 117.50p 0
21/10/2011 116.50p 120.00p 116.50p 117.50p 2000
20/10/2011 116.50p 116.50p 114.56p 116.50p 4000
19/10/2011 114.00p 120.00p 114.00p 116.50p 8580
18/10/2011 115.00p 119.80p 111.00p 115.00p 2580
17/10/2011 112.50p 116.90p 110.00p 115.00p 8797
14/10/2011 112.50p 115.00p 112.50p 112.50p 423
13/10/2011 112.50p 112.50p 105.06p 112.50p 0
12/10/2011 112.50p 112.50p 105.06p 112.50p 0
11/10/2011 106.50p 106.50p 105.06p 106.50p 782
10/10/2011 108.50p 108.50p 106.30p 106.50p 4333
07/10/2011 108.50p 110.30p 108.50p 108.50p 1000
06/10/2011 111.50p 111.50p 108.50p 108.50p 89
05/10/2011 113.00p 113.00p 108.50p 113.00p 1986
04/10/2011 117.50p 117.50p 113.00p 113.00p 2000
03/10/2011 120.00p 120.00p 115.00p 117.50p 12965
30/09/2011 120.00p 120.00p 116.50p 120.00p 0
29/09/2011 120.00p 120.00p 116.50p 120.00p 1000
28/09/2011 120.00p 120.00p 116.50p 120.00p 1000
27/09/2011 120.00p 123.00p 119.00p 120.00p 0

*Close Price adjusted for both dividends and splits