Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/02/2010 38.00p 38.00p 31.00p 38.00p 105000
09/02/2010 38.00p 38.00p 38.00p 38.00p 0
08/02/2010 38.00p 38.00p 38.00p 38.00p 0
05/02/2010 38.00p 38.00p 38.00p 38.00p 0
04/02/2010 38.00p 41.00p 38.00p 38.00p 5000
03/02/2010 38.00p 38.00p 36.26p 38.00p 2000
02/02/2010 38.00p 40.28p 38.00p 38.00p 2000
01/02/2010 38.00p 40.25p 38.00p 38.00p 200
29/01/2010 38.00p 38.00p 38.00p 38.00p 0
28/01/2010 38.00p 38.00p 38.00p 38.00p 0
27/01/2010 38.00p 38.00p 38.00p 38.00p 0
26/01/2010 38.00p 38.00p 38.00p 38.00p 0
25/01/2010 38.00p 38.00p 38.00p 38.00p 0
22/01/2010 38.00p 38.00p 38.00p 38.00p 0
21/01/2010 38.00p 38.00p 38.00p 38.00p 0
20/01/2010 38.00p 38.00p 38.00p 38.00p 0
19/01/2010 37.50p 40.00p 37.50p 38.00p 10000
18/01/2010 37.50p 37.50p 37.50p 37.50p 0
15/01/2010 37.50p 37.50p 37.50p 37.50p 0
14/01/2010 37.50p 37.50p 37.50p 37.50p 0
13/01/2010 37.50p 40.16p 34.00p 37.50p 35000
12/01/2010 39.00p 41.28p 39.00p 39.00p 600
11/01/2010 39.00p 41.28p 39.00p 39.00p 954
08/01/2010 39.00p 39.00p 39.00p 39.00p 0
07/01/2010 39.00p 39.00p 39.00p 39.00p 0
06/01/2010 39.00p 39.00p 39.00p 39.00p 5000
05/01/2010 39.00p 39.00p 39.00p 39.00p 0
04/01/2010 39.00p 40.20p 39.00p 39.00p 1150
31/12/2009 39.00p 39.00p 39.00p 39.00p 0
30/12/2009 39.00p 39.00p 39.00p 39.00p 0
29/12/2009 38.50p 39.00p 38.50p 39.00p 0
24/12/2009 39.00p 40.02p 39.00p 39.00p 9500
23/12/2009 39.00p 39.50p 39.00p 39.00p 0
22/12/2009 39.00p 39.00p 39.00p 39.00p 0
21/12/2009 39.00p 39.50p 39.00p 39.00p 0
18/12/2009 39.00p 39.00p 39.00p 39.00p 0
17/12/2009 39.00p 39.00p 39.00p 39.00p 0
16/12/2009 38.50p 39.00p 38.50p 39.00p 0
15/12/2009 39.00p 39.00p 39.00p 39.00p 0
14/12/2009 39.00p 39.00p 38.50p 38.50p 0
11/12/2009 41.00p 41.00p 39.00p 39.00p 0
10/12/2009 41.00p 41.00p 41.00p 41.00p 0
09/12/2009 41.00p 41.00p 41.00p 41.00p 0
08/12/2009 41.00p 41.00p 41.00p 41.00p 0
07/12/2009 41.00p 41.00p 41.00p 41.00p 0
04/12/2009 41.00p 41.00p 41.00p 41.00p 0
03/12/2009 41.00p 41.00p 41.00p 41.00p 0
02/12/2009 41.00p 43.50p 41.00p 41.00p 0
01/12/2009 41.00p 41.00p 41.00p 41.00p 0
30/11/2009 41.00p 41.00p 41.00p 41.00p 0
27/11/2009 41.00p 41.00p 41.00p 41.00p 0
26/11/2009 41.00p 43.50p 41.00p 41.00p 0
25/11/2009 41.00p 41.00p 41.00p 41.00p 0
24/11/2009 41.00p 41.00p 41.00p 41.00p 0
23/11/2009 41.00p 41.00p 41.00p 41.00p 0
20/11/2009 41.00p 41.00p 41.00p 41.00p 0
19/11/2009 41.00p 41.00p 41.00p 41.00p 0
18/11/2009 44.00p 44.00p 37.00p 43.50p 22000
17/11/2009 44.00p 44.00p 44.00p 44.00p 0
16/11/2009 45.00p 45.00p 43.00p 44.00p 12861
13/11/2009 45.00p 45.00p 45.00p 45.00p 0
12/11/2009 45.00p 45.00p 45.00p 45.00p 0
11/11/2009 45.00p 45.00p 45.00p 45.00p 0
10/11/2009 45.00p 45.00p 45.00p 45.00p 0
09/11/2009 45.00p 45.00p 45.00p 45.00p 0
06/11/2009 45.00p 45.00p 44.90p 45.00p 4500
05/11/2009 45.00p 45.00p 45.00p 45.00p 0
04/11/2009 45.00p 45.00p 45.00p 45.00p 0
03/11/2009 45.00p 45.00p 45.00p 45.00p 0
02/11/2009 45.00p 45.00p 45.00p 45.00p 0
30/10/2009 45.00p 45.00p 45.00p 45.00p 0
29/10/2009 45.00p 45.00p 45.00p 45.00p 0
28/10/2009 45.00p 45.00p 45.00p 45.00p 0
27/10/2009 46.50p 46.50p 45.00p 45.00p 0
26/10/2009 46.50p 46.50p 46.50p 46.50p 0
23/10/2009 46.50p 46.50p 43.00p 46.50p 11243
22/10/2009 46.50p 49.34p 46.50p 46.50p 171
21/10/2009 46.50p 46.50p 46.50p 46.50p 0
20/10/2009 46.50p 46.50p 46.50p 46.50p 0
19/10/2009 46.50p 46.50p 46.50p 46.50p 0
16/10/2009 46.50p 46.50p 46.50p 46.50p 0
15/10/2009 46.50p 46.50p 46.50p 46.50p 0
14/10/2009 46.50p 46.50p 46.50p 46.50p 0
13/10/2009 46.50p 46.50p 46.50p 46.50p 0
12/10/2009 46.50p 46.50p 46.50p 46.50p 0
09/10/2009 46.50p 46.50p 46.50p 46.50p 0
08/10/2009 46.50p 46.50p 46.50p 46.50p 0
07/10/2009 46.50p 46.50p 46.50p 46.50p 0
06/10/2009 46.50p 46.50p 46.50p 46.50p 0
05/10/2009 46.50p 46.50p 46.50p 46.50p 0
02/10/2009 46.50p 46.50p 46.50p 46.50p 0
01/10/2009 47.50p 47.50p 46.50p 46.50p 0
30/09/2009 47.50p 47.50p 47.50p 47.50p 0
29/09/2009 47.50p 49.45p 47.50p 47.50p 1986
28/09/2009 47.50p 47.50p 47.50p 47.50p 0
25/09/2009 47.50p 47.50p 47.50p 47.50p 0
24/09/2009 47.50p 47.50p 47.50p 47.50p 0
23/09/2009 48.50p 50.53p 45.35p 47.50p 4100
22/09/2009 48.50p 50.53p 48.50p 48.50p 1152
21/09/2009 48.50p 48.50p 48.50p 48.50p 0

*Close Price adjusted for both dividends and splits