Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/09/2011 120.00p 123.00p 119.00p 120.00p 0
23/09/2011 120.00p 123.00p 119.00p 120.00p 0
22/09/2011 120.00p 123.00p 119.00p 120.00p 0
21/09/2011 119.00p 123.00p 119.00p 120.00p 2500
20/09/2011 119.00p 122.84p 119.00p 119.00p 29
19/09/2011 120.50p 120.50p 116.60p 119.00p 950
16/09/2011 113.00p 121.00p 113.00p 120.50p 3910
15/09/2011 113.00p 120.00p 113.00p 113.00p 2000
14/09/2011 110.50p 116.00p 110.50p 113.00p 3173
13/09/2011 110.00p 115.00p 110.00p 110.00p 2054
12/09/2011 112.50p 115.00p 110.00p 110.00p 2054
09/09/2011 112.50p 115.00p 111.00p 112.50p 1397
08/09/2011 110.00p 115.00p 110.00p 112.50p 1000
07/09/2011 108.00p 115.00p 108.00p 110.00p 42
06/09/2011 108.00p 108.00p 103.75p 108.00p 500
05/09/2011 106.50p 112.00p 104.82p 108.00p 5450
02/09/2011 106.50p 111.76p 106.00p 106.50p 0
01/09/2011 106.50p 111.76p 106.00p 106.50p 0
31/08/2011 106.00p 111.76p 106.00p 106.50p 800
30/08/2011 106.00p 111.76p 106.00p 106.00p 112
26/08/2011 106.00p 111.76p 106.00p 106.00p 0
25/08/2011 106.00p 111.76p 106.00p 106.00p 0
24/08/2011 106.00p 111.76p 106.00p 106.00p 0
23/08/2011 106.00p 111.76p 106.00p 106.00p 500
22/08/2011 106.00p 109.80p 106.00p 106.00p 0
19/08/2011 106.00p 109.80p 106.00p 106.00p 0
18/08/2011 107.50p 109.80p 106.00p 106.00p 0
17/08/2011 107.50p 109.80p 106.00p 106.00p 1300
16/08/2011 110.00p 114.75p 110.00p 110.00p 4341
15/08/2011 105.00p 114.75p 105.00p 110.00p 1634
12/08/2011 102.50p 108.50p 102.50p 105.00p 9500
11/08/2011 102.50p 108.50p 102.50p 102.50p 6383
10/08/2011 101.50p 106.70p 101.50p 102.50p 3924
09/08/2011 102.50p 106.25p 95.00p 101.50p 2150
08/08/2011 110.50p 110.50p 102.00p 102.50p 8089
05/08/2011 116.50p 118.40p 107.00p 110.50p 6795
04/08/2011 124.50p 126.00p 115.00p 118.00p 2236
03/08/2011 124.50p 126.50p 124.50p 124.50p 790
02/08/2011 124.50p 127.00p 124.50p 124.50p 0
01/08/2011 124.50p 127.00p 124.50p 124.50p 812
29/07/2011 124.50p 127.30p 124.50p 124.50p 3500
28/07/2011 124.00p 127.30p 124.00p 124.50p 6870
27/07/2011 120.00p 128.00p 115.50p 124.00p 34497
26/07/2011 117.50p 120.00p 110.00p 117.50p 8014
25/07/2011 117.50p 118.50p 112.00p 117.50p 0
22/07/2011 118.50p 118.50p 112.00p 117.50p 6119
21/07/2011 118.50p 118.50p 112.00p 118.50p 1000
20/07/2011 118.50p 118.50p 112.00p 118.50p 4097
19/07/2011 118.50p 120.00p 112.00p 118.50p 20565
18/07/2011 118.50p 120.00p 115.10p 118.50p 10093
15/07/2011 120.00p 120.00p 112.13p 118.50p 3585
14/07/2011 120.00p 120.00p 120.00p 120.00p 1114
13/07/2011 125.00p 125.00p 115.10p 120.00p 170
12/07/2011 125.00p 129.00p 120.00p 125.00p 5235
11/07/2011 121.00p 130.00p 120.00p 125.00p 31814
08/07/2011 110.00p 121.00p 110.00p 121.00p 7402
07/07/2011 104.50p 111.00p 104.50p 110.00p 6653
06/07/2011 104.50p 104.50p 104.00p 104.50p 10000
05/07/2011 104.50p 104.50p 102.05p 104.50p 0
04/07/2011 104.50p 104.50p 102.05p 104.50p 26
01/07/2011 104.50p 104.50p 102.50p 104.50p 0
30/06/2011 104.50p 104.50p 102.50p 104.50p 0
29/06/2011 104.50p 104.50p 102.50p 104.50p 0
28/06/2011 104.50p 104.50p 102.50p 104.50p 0
27/06/2011 104.50p 104.50p 102.50p 104.50p 0
24/06/2011 104.50p 104.50p 102.50p 104.50p 0
23/06/2011 104.50p 104.50p 102.50p 104.50p 0
22/06/2011 104.50p 104.50p 102.50p 104.50p 0
21/06/2011 104.50p 104.50p 102.50p 104.50p 0
20/06/2011 104.50p 104.50p 102.50p 104.50p 2000
17/06/2011 104.50p 104.50p 104.50p 104.50p 0
16/06/2011 104.50p 104.50p 104.50p 104.50p 0
15/06/2011 104.50p 104.50p 102.35p 104.50p 0
14/06/2011 104.50p 104.50p 102.35p 104.50p 0
13/06/2011 104.50p 104.50p 102.35p 104.50p 415
10/06/2011 104.50p 106.90p 104.50p 104.50p 1152
09/06/2011 104.50p 104.50p 102.00p 104.50p 2000
08/06/2011 104.50p 104.50p 104.50p 104.50p 0
07/06/2011 104.50p 104.50p 104.50p 104.50p 0
06/06/2011 104.50p 104.50p 104.50p 104.50p 0
03/06/2011 104.50p 104.50p 104.50p 104.50p 0
02/06/2011 104.50p 106.90p 104.50p 104.50p 0
01/06/2011 104.50p 106.90p 104.50p 104.50p 0
31/05/2011 104.50p 106.90p 104.50p 104.50p 2369
27/05/2011 104.50p 106.90p 104.50p 104.50p 0
26/05/2011 104.50p 106.90p 104.50p 104.50p 970
25/05/2011 104.50p 106.00p 104.50p 104.50p 0
24/05/2011 104.50p 106.00p 104.50p 104.50p 0
23/05/2011 104.50p 106.00p 104.50p 104.50p 1868
20/05/2011 104.50p 104.50p 102.00p 104.50p 0
19/05/2011 104.50p 104.50p 102.00p 104.50p 6269
18/05/2011 104.50p 108.00p 103.50p 104.50p 0
17/05/2011 104.50p 108.00p 103.50p 104.50p 0
16/05/2011 103.50p 108.00p 103.50p 104.50p 18398
13/05/2011 103.50p 103.50p 101.00p 103.50p 5000
12/05/2011 103.50p 107.00p 103.50p 103.50p 454
11/05/2011 103.50p 103.50p 100.60p 103.50p 262
10/05/2011 99.50p 107.00p 99.50p 103.50p 23109
09/05/2011 99.00p 99.50p 90.00p 99.50p 1782780
06/05/2011 99.00p 105.00p 99.00p 99.00p 3319
05/05/2011 99.00p 104.87p 95.50p 99.00p 0
04/05/2011 99.00p 104.87p 95.50p 99.00p 0
03/05/2011 99.00p 104.87p 95.50p 99.00p 0
28/04/2011 99.00p 104.87p 95.50p 99.00p 0
27/04/2011 99.00p 104.87p 95.50p 99.00p 0
26/04/2011 99.00p 104.87p 95.50p 99.00p 0
21/04/2011 98.50p 104.87p 95.50p 99.00p 0
20/04/2011 98.50p 104.87p 95.50p 98.50p 0
19/04/2011 95.50p 104.87p 95.50p 98.50p 4758
18/04/2011 95.50p 98.00p 95.00p 95.50p 0
15/04/2011 95.50p 98.00p 95.00p 95.50p 0
14/04/2011 95.00p 98.00p 95.00p 95.50p 1003
13/04/2011 95.00p 95.00p 90.00p 95.00p 0
12/04/2011 95.00p 95.00p 90.00p 95.00p 0
11/04/2011 95.00p 95.00p 90.00p 95.00p 0
08/04/2011 95.00p 95.00p 90.00p 95.00p 314
07/04/2011 95.00p 95.00p 90.00p 95.00p 500
06/04/2011 96.00p 96.00p 92.00p 95.00p 20719
05/04/2011 97.25p 97.25p 93.05p 96.00p 250
04/04/2011 94.50p 99.50p 90.20p 97.25p 6415
01/04/2011 94.00p 100.00p 94.00p 94.50p 250
31/03/2011 94.00p 99.88p 89.20p 94.00p 4077
30/03/2011 96.00p 99.00p 93.75p 94.00p 0
29/03/2011 96.00p 99.00p 96.00p 96.00p 104
28/03/2011 96.00p 99.00p 96.00p 96.00p 2424
25/03/2011 96.00p 99.00p 96.00p 96.00p 0
24/03/2011 96.00p 99.00p 96.00p 96.00p 0
23/03/2011 96.00p 99.00p 96.00p 96.00p 404
22/03/2011 94.00p 99.00p 94.00p 96.00p 109
21/03/2011 100.00p 100.00p 94.00p 94.00p 11500
18/03/2011 98.50p 105.00p 95.00p 100.00p 28504
17/03/2011 98.50p 100.50p 98.50p 98.50p 10000
16/03/2011 84.50p 105.00p 83.50p 98.50p 26152
15/03/2011 83.50p 86.50p 83.50p 83.50p 0
14/03/2011 83.50p 86.50p 83.50p 83.50p 0
11/03/2011 83.50p 86.50p 83.50p 83.50p 0
10/03/2011 83.50p 86.50p 83.50p 83.50p 11408
09/03/2011 83.50p 86.50p 83.50p 83.50p 0
08/03/2011 83.50p 86.50p 83.50p 83.50p 0
07/03/2011 83.50p 86.50p 83.50p 83.50p 56
04/03/2011 83.50p 83.50p 80.20p 83.50p 203
03/03/2011 83.50p 86.50p 83.50p 83.50p 2000
02/03/2011 83.50p 83.50p 77.00p 83.50p 0
01/03/2011 83.50p 83.50p 77.00p 83.50p 25000
28/02/2011 83.50p 87.00p 83.50p 83.50p 0
25/02/2011 83.50p 87.00p 83.50p 83.50p 500
24/02/2011 83.50p 87.00p 83.50p 83.50p 0
23/02/2011 83.50p 87.00p 83.50p 83.50p 674
22/02/2011 83.50p 83.50p 83.50p 83.50p 0
21/02/2011 83.50p 83.50p 83.50p 83.50p 0
18/02/2011 83.50p 83.50p 80.56p 83.50p 0
17/02/2011 83.50p 83.50p 80.56p 83.50p 4968
16/02/2011 83.50p 83.50p 80.56p 83.50p 0
15/02/2011 83.50p 83.50p 80.56p 83.50p 0
14/02/2011 87.50p 83.50p 80.56p 83.50p 70
11/02/2011 83.50p 87.00p 80.10p 83.50p 0
10/02/2011 83.50p 87.00p 80.10p 83.50p 0
09/02/2011 83.50p 87.00p 80.10p 83.50p 0
08/02/2011 80.10p 87.00p 80.10p 83.50p 7747
07/02/2011 81.05p 90.00p 81.05p 85.00p 1163
04/02/2011 87.50p 87.50p 85.00p 87.50p 0
03/02/2011 87.50p 87.50p 85.00p 87.50p 0
02/02/2011 87.50p 87.50p 85.00p 87.50p 0
01/02/2011 87.50p 87.50p 85.00p 87.50p 50000
31/01/2011 87.50p 87.50p 81.05p 87.50p 117
28/01/2011 87.50p 95.00p 87.50p 87.50p 63
27/01/2011 87.50p 87.50p 87.50p 87.50p 0
26/01/2011 87.50p 87.50p 87.50p 87.50p 0
25/01/2011 87.50p 87.50p 87.50p 87.50p 0
24/01/2011 87.50p 87.50p 87.50p 87.50p 0
21/01/2011 87.50p 87.50p 87.50p 87.50p 0
20/01/2011 90.00p 90.00p 81.05p 87.50p 4000
19/01/2011 90.00p 90.00p 90.00p 90.00p 0
18/01/2011 90.00p 90.00p 90.00p 90.00p 0
17/01/2011 85.10p 90.00p 85.10p 90.00p 3500
14/01/2011 95.00p 95.00p 88.00p 90.00p 2230
13/01/2011 95.00p 95.00p 90.00p 90.00p 4000
12/01/2011 95.00p 95.00p 80.00p 90.00p 0
11/01/2011 95.00p 95.00p 80.00p 90.00p 0
10/01/2011 95.00p 95.00p 80.00p 90.00p 10858
07/01/2011 95.00p 100.00p 91.20p 95.00p 1378
06/01/2011 95.00p 100.00p 91.20p 95.00p 2629
05/01/2011 100.00p 100.00p 91.05p 97.50p 1182
04/01/2011 97.50p 100.00p 97.50p 100.00p 1190
31/12/2010 97.50p 105.00p 97.50p 97.50p 344
30/12/2010 76.00p 105.00p 76.00p 97.50p 18486
29/12/2010 75.00p 80.00p 75.00p 76.00p 1000
24/12/2010 75.00p 75.00p 73.50p 75.00p 3000
23/12/2010 62.00p 80.00p 62.00p 75.00p 11616
22/12/2010 62.00p 64.00p 60.80p 62.00p 6230
21/12/2010 62.00p 62.00p 62.00p 62.00p 0
20/12/2010 62.00p 62.00p 62.00p 62.00p 0
17/12/2010 62.00p 62.00p 62.00p 62.00p 0
16/12/2010 62.00p 62.00p 62.00p 62.00p 0
15/12/2010 62.00p 62.00p 62.00p 62.00p 0
14/12/2010 62.00p 62.00p 60.40p 62.00p 459
13/12/2010 63.50p 63.50p 62.00p 62.00p 0
10/12/2010 62.00p 62.00p 60.40p 62.00p 2500
09/12/2010 62.00p 62.00p 62.00p 62.00p 0
08/12/2010 62.00p 62.00p 62.00p 62.00p 0

*Close Price adjusted for both dividends and splits