Search for Companies, Tipsters or Sources…
Companies
Tipsters
Brokers
Sources
Or view the latest share tips
Company Results
Tipster results
Broker results
Sources results
Fund Manager results
Tips from these results
Recent Share tips:
- Avoid Forterra (FORT) by Steve Moore in ShareProphets
- Avoid RWS Holdings (RWS) by Steve Moore in ShareProphets
- Avoid Halma (HLMA) by Steve Moore in ShareProphets
- Market Perform Wizz Air Holdings (WIZZ) by Bernstein
- Overweight Wizz Air Holdings (WIZZ) by Barclays
- Buy IP Group (IPO) by Deutsche Bank
- Buy Safestore Holdings (SAFE) by Jefferies
- Buy Halma (HLMA) by Citi
- Buy Halma (HLMA) by Goldman Sachs
- Buy Rolls-Royce Holdings (RR.) by Berenberg
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Hold Barclays (BARC) by James Beard in The Motley Fool
- Watch Wise Class A (WISE) by Edward Sheldon in The Motley Fool
- Avoid Portmeirion Group (PMP) by Steve Moore in ShareProphets
- Hold Anglo American (AAL) by John Ficenec in The Times - Tempus
- Avoid WH Smith (SMWH) by Steve Moore in ShareProphets
- Buy Pennon Group (PNN) by Deutsche Bank
- Neutral Pennon Group (PNN) by Goldman Sachs
- Equal Weight WH Smith (SMWH) by Barclays
- Buy Pennon Group (PNN) by Citi
Solid State (SOLI) Share Price
Industrial Goods & Services Sector
| Date | Open | High | Low | Close* | Volume |
|---|---|---|---|---|---|
| 13/11/2024 | 212.50p | 220.00p | 207.55p | 212.50p | 7518 |
| 12/11/2024 | 212.50p | 220.00p | 210.00p | 220.00p | 35690 |
| 11/11/2024 | 212.50p | 220.00p | 208.50p | 212.50p | 25852 |
| 08/11/2024 | 207.50p | 220.00p | 206.00p | 212.50p | 41486 |
| 07/11/2024 | 220.00p | 220.00p | 205.10p | 207.50p | 87675 |
| 06/11/2024 | 240.00p | 240.00p | 212.50p | 220.00p | 466715 |
| 05/11/2024 | 245.00p | 250.00p | 240.00p | 245.00p | 45194 |
| 04/11/2024 | 235.00p | 249.75p | 235.00p | 245.00p | 24999 |
| 01/11/2024 | 232.50p | 245.00p | 225.00p | 235.00p | 211187 |
| 31/10/2024 | 230.00p | 239.00p | 229.00p | 230.00p | 39623 |
| 30/10/2024 | 215.00p | 240.00p | 200.50p | 220.00p | 277691 |
| 29/10/2024 | 225.00p | 228.50p | 210.00p | 215.00p | 103757 |
| 28/10/2024 | 225.00p | 236.00p | 220.10p | 225.00p | 87614 |
| 25/10/2024 | 225.00p | 230.00p | 220.00p | 225.00p | 42694 |
| 24/10/2024 | 225.00p | 229.95p | 220.00p | 225.00p | 66324 |
| 23/10/2024 | 225.00p | 229.90p | 220.00p | 220.00p | 169908 |
| 22/10/2024 | 225.00p | 230.00p | 220.00p | 225.00p | 81302 |
| 21/10/2024 | 235.00p | 235.00p | 220.00p | 225.00p | 55590 |
| 18/10/2024 | 250.00p | 250.00p | 230.00p | 232.50p | 231414 |
| 17/10/2024 | 255.00p | 259.45p | 245.50p | 250.50p | 65938 |
| 16/10/2024 | 257.50p | 259.80p | 250.13p | 255.00p | 251824 |
| 15/10/2024 | 255.00p | 260.00p | 250.00p | 257.50p | 61205 |
| 14/10/2024 | 252.50p | 258.90p | 250.00p | 252.50p | 63380 |
| 11/10/2024 | 252.50p | 255.00p | 250.25p | 252.50p | 11345 |
| 10/10/2024 | 252.50p | 254.95p | 250.13p | 252.50p | 33530 |
| 09/10/2024 | 250.00p | 254.50p | 250.00p | 252.50p | 26973 |
| 08/10/2024 | 255.00p | 255.00p | 250.00p | 250.00p | 84500 |
| 07/10/2024 | 265.00p | 269.77p | 250.00p | 255.00p | 109007 |
| 04/10/2024 | 270.00p | 279.50p | 250.00p | 250.00p | 80884 |
| 03/10/2024 | 262.50p | 282.22p | 255.00p | 270.00p | 169734 |
| 02/10/2024 | 240.00p | 279.25p | 232.20p | 262.50p | 74934 |
| 01/10/2024 | 1,175.00p | 1,187.00p | 1,160.30p | 1,175.00p | 11480 |
| 30/09/2024 | 1,165.00p | 1,190.00p | 1,150.00p | 1,175.00p | 15377 |
| 27/09/2024 | 1,150.00p | 1,170.00p | 1,140.00p | 1,165.00p | 12122 |
| 26/09/2024 | 1,195.00p | 1,205.00p | 1,140.20p | 1,150.00p | 8546 |
| 25/09/2024 | 1,240.00p | 1,240.00p | 1,180.30p | 1,195.00p | 5751 |
| 24/09/2024 | 1,255.00p | 1,258.60p | 1,221.00p | 1,240.00p | 9082 |
| 23/09/2024 | 1,235.00p | 1,262.50p | 1,220.00p | 1,255.00p | 5116 |
| 20/09/2024 | 1,235.00p | 1,250.00p | 1,235.00p | 1,235.00p | 108782 |
| 19/09/2024 | 1,235.00p | 1,250.00p | 1,222.75p | 1,235.00p | 6882 |
| 18/09/2024 | 1,220.00p | 1,239.50p | 1,210.00p | 1,235.00p | 3203 |
| 17/09/2024 | 1,235.00p | 1,239.00p | 1,215.00p | 1,220.00p | 19648 |
| 16/09/2024 | 1,210.00p | 1,237.00p | 1,202.25p | 1,235.00p | 8524 |
| 13/09/2024 | 1,210.00p | 1,220.00p | 1,200.00p | 1,210.00p | 10219 |
| 12/09/2024 | 1,210.00p | 1,217.00p | 1,202.00p | 1,210.00p | 37246 |
| 11/09/2024 | 1,245.00p | 1,245.00p | 1,196.90p | 1,210.00p | 7802 |
| 10/09/2024 | 1,270.00p | 1,274.50p | 1,240.00p | 1,245.00p | 6725 |
| 09/09/2024 | 1,292.50p | 1,295.00p | 1,265.00p | 1,270.00p | 32818 |
| 06/09/2024 | 1,330.00p | 1,330.00p | 1,290.50p | 1,292.50p | 8768 |
| 05/09/2024 | 1,340.00p | 1,340.00p | 1,320.00p | 1,330.00p | 13193 |
| 04/09/2024 | 1,375.00p | 1,375.00p | 1,332.00p | 1,340.00p | 4990 |
| 03/09/2024 | 1,375.00p | 1,380.10p | 1,360.00p | 1,375.00p | 3395 |
| 02/09/2024 | 1,365.00p | 1,377.20p | 1,352.25p | 1,375.00p | 7054 |
| 30/08/2024 | 1,365.00p | 1,379.22p | 1,350.00p | 1,365.00p | 3173 |
| 29/08/2024 | 1,357.50p | 1,365.00p | 1,350.00p | 1,365.00p | 3748 |
| 28/08/2024 | 1,350.00p | 1,370.00p | 1,341.00p | 1,350.00p | 7735 |
| 27/08/2024 | 1,360.00p | 1,365.00p | 1,330.00p | 1,340.00p | 10656 |
| 23/08/2024 | 1,355.00p | 1,361.00p | 1,342.60p | 1,360.00p | 6877 |
| 22/08/2024 | 1,370.00p | 1,370.00p | 1,335.00p | 1,355.00p | 7381 |
| 21/08/2024 | 1,370.00p | 1,372.00p | 1,352.00p | 1,370.00p | 1651 |
| 20/08/2024 | 1,370.00p | 1,372.89p | 1,356.00p | 1,370.00p | 9596 |
| 19/08/2024 | 1,370.00p | 1,379.00p | 1,350.00p | 1,370.00p | 3405 |
| 16/08/2024 | 1,355.00p | 1,384.00p | 1,355.00p | 1,370.00p | 8478 |
| 15/08/2024 | 1,395.00p | 1,407.00p | 1,350.00p | 1,360.00p | 36618 |
| 14/08/2024 | 1,400.00p | 1,408.00p | 1,381.00p | 1,395.00p | 13187 |
| 13/08/2024 | 1,400.00p | 1,420.00p | 1,398.50p | 1,400.00p | 3063 |
| 12/08/2024 | 1,400.00p | 1,418.00p | 1,396.00p | 1,400.00p | 10825 |
| 09/08/2024 | 1,400.00p | 1,420.00p | 1,394.10p | 1,400.00p | 1223 |
| 08/08/2024 | 1,400.00p | 1,419.00p | 1,394.00p | 1,400.00p | 930 |
| 07/08/2024 | 1,370.00p | 1,419.00p | 1,370.00p | 1,400.00p | 19420 |
| 06/08/2024 | 1,355.00p | 1,399.40p | 1,345.00p | 1,370.00p | 7552 |
| 05/08/2024 | 1,405.00p | 1,410.00p | 1,332.50p | 1,355.00p | 24174 |
| 02/08/2024 | 1,405.00p | 1,427.50p | 1,396.00p | 1,405.00p | 2233 |
| 01/08/2024 | 1,400.00p | 1,425.00p | 1,390.00p | 1,405.00p | 6035 |
| 31/07/2024 | 1,400.00p | 1,420.00p | 1,397.00p | 1,400.00p | 3527 |
| 30/07/2024 | 1,400.00p | 1,420.00p | 1,395.55p | 1,400.00p | 4174 |
| 29/07/2024 | 1,400.00p | 1,417.60p | 1,395.00p | 1,400.00p | 7039 |
| 26/07/2024 | 1,395.00p | 1,418.00p | 1,390.00p | 1,400.00p | 11419 |
| 25/07/2024 | 1,375.00p | 1,420.00p | 1,365.00p | 1,395.00p | 18832 |
| 24/07/2024 | 1,490.00p | 1,492.00p | 1,361.00p | 1,370.00p | 16384 |
| 23/07/2024 | 1,505.00p | 1,530.00p | 1,480.00p | 1,530.00p | 11762 |
| 22/07/2024 | 1,505.00p | 1,517.80p | 1,498.00p | 1,505.00p | 3892 |
| 19/07/2024 | 1,500.00p | 1,519.60p | 1,498.00p | 1,505.00p | 3795 |
| 18/07/2024 | 1,500.00p | 1,520.00p | 1,484.00p | 1,500.00p | 5417 |
| 17/07/2024 | 1,500.00p | 1,517.50p | 1,496.00p | 1,500.00p | 6276 |
| 16/07/2024 | 1,500.00p | 1,519.90p | 1,480.00p | 1,500.00p | 12843 |
| 15/07/2024 | 1,480.00p | 1,518.00p | 1,463.00p | 1,500.00p | 8878 |
| 12/07/2024 | 1,470.00p | 1,498.00p | 1,461.00p | 1,465.00p | 11065 |
| 11/07/2024 | 1,460.00p | 1,479.00p | 1,450.00p | 1,470.00p | 9962 |
| 10/07/2024 | 1,480.00p | 1,500.00p | 1,420.00p | 1,475.00p | 171025 |
| 09/07/2024 | 1,465.00p | 1,498.00p | 1,457.00p | 1,480.00p | 12429 |
| 08/07/2024 | 1,500.00p | 1,520.00p | 1,451.00p | 1,465.00p | 52287 |
| 05/07/2024 | 1,485.00p | 1,530.00p | 1,479.60p | 1,530.00p | 9009 |
| 04/07/2024 | 1,475.00p | 1,500.00p | 1,456.00p | 1,485.00p | 11364 |
| 03/07/2024 | 1,475.00p | 1,478.00p | 1,450.00p | 1,475.00p | 4517 |
| 02/07/2024 | 1,487.50p | 1,487.50p | 1,455.00p | 1,475.00p | 7766 |
| 01/07/2024 | 1,487.50p | 1,487.50p | 1,475.25p | 1,487.50p | 3796 |
| 28/06/2024 | 1,490.00p | 1,490.00p | 1,476.25p | 1,490.00p | 3244 |
| 27/06/2024 | 1,500.00p | 1,500.00p | 1,473.00p | 1,490.00p | 24627 |
| 26/06/2024 | 1,505.00p | 1,508.00p | 1,482.00p | 1,500.00p | 4770 |
| 25/06/2024 | 1,505.00p | 1,515.00p | 1,493.00p | 1,505.00p | 147305 |
| 24/06/2024 | 1,505.00p | 1,518.00p | 1,490.00p | 1,505.00p | 4009 |
| 21/06/2024 | 1,505.00p | 1,505.00p | 1,493.00p | 1,505.00p | 5348 |
| 20/06/2024 | 1,510.00p | 1,510.00p | 1,491.50p | 1,505.00p | 7781 |
| 19/06/2024 | 1,510.00p | 1,515.00p | 1,500.00p | 1,510.00p | 4581 |
| 18/06/2024 | 1,487.50p | 1,520.00p | 1,475.00p | 1,510.00p | 10643 |
| 17/06/2024 | 1,520.00p | 1,524.00p | 1,480.00p | 1,487.50p | 4728 |
| 14/06/2024 | 1,520.00p | 1,540.00p | 1,500.00p | 1,520.00p | 8569 |
| 13/06/2024 | 1,512.50p | 1,530.00p | 1,502.00p | 1,520.00p | 8007 |
| 12/06/2024 | 1,505.00p | 1,528.00p | 1,490.00p | 1,512.50p | 6625 |
| 11/06/2024 | 1,495.00p | 1,515.00p | 1,495.00p | 1,505.00p | 9531 |
| 10/06/2024 | 1,495.00p | 1,509.00p | 1,495.00p | 1,495.00p | 4606 |
| 07/06/2024 | 1,475.00p | 1,500.00p | 1,471.00p | 1,495.00p | 13260 |
| 06/06/2024 | 1,475.00p | 1,476.50p | 1,471.00p | 1,475.00p | 2003 |
| 05/06/2024 | 1,475.00p | 1,488.00p | 1,462.50p | 1,475.00p | 20562 |
| 04/06/2024 | 1,495.00p | 1,515.00p | 1,460.00p | 1,515.00p | 11884 |
| 03/06/2024 | 1,495.00p | 1,508.90p | 1,482.00p | 1,495.00p | 11165 |
| 31/05/2024 | 1,495.00p | 1,508.90p | 1,495.00p | 1,495.00p | 1706 |
| 30/05/2024 | 1,495.00p | 1,508.90p | 1,492.00p | 1,495.00p | 3566 |
| 29/05/2024 | 1,495.00p | 1,510.00p | 1,485.00p | 1,495.00p | 6074 |
| 28/05/2024 | 1,495.00p | 1,510.00p | 1,481.50p | 1,495.00p | 9345 |
| 24/05/2024 | 1,510.00p | 1,510.00p | 1,481.50p | 1,495.00p | 2163 |
| 23/05/2024 | 1,510.00p | 1,520.00p | 1,500.00p | 1,510.00p | 14611 |
| 22/05/2024 | 1,530.00p | 1,530.00p | 1,500.00p | 1,510.00p | 16177 |
| 21/05/2024 | 1,515.00p | 1,533.75p | 1,490.00p | 1,530.00p | 27070 |
| 20/05/2024 | 1,520.00p | 1,524.00p | 1,490.00p | 1,515.00p | 9411 |
| 17/05/2024 | 1,505.00p | 1,528.00p | 1,500.00p | 1,520.00p | 12867 |
| 16/05/2024 | 1,485.00p | 1,520.00p | 1,485.00p | 1,505.00p | 18074 |
| 15/05/2024 | 1,470.00p | 1,509.00p | 1,465.50p | 1,485.00p | 4308 |
| 14/05/2024 | 1,470.00p | 1,510.00p | 1,463.50p | 1,510.00p | 5376 |
| 13/05/2024 | 1,470.00p | 1,490.00p | 1,456.00p | 1,490.00p | 62508 |
| 10/05/2024 | 1,415.00p | 1,497.50p | 1,415.00p | 1,470.00p | 18324 |
| 09/05/2024 | 1,405.00p | 1,440.00p | 1,393.00p | 1,415.00p | 4285 |
| 08/05/2024 | 1,415.00p | 1,447.50p | 1,392.50p | 1,405.00p | 15144 |
| 07/05/2024 | 1,380.00p | 1,420.00p | 1,380.00p | 1,415.00p | 8690 |
| 03/05/2024 | 1,375.00p | 1,398.00p | 1,355.00p | 1,375.00p | 4324 |
| 02/05/2024 | 1,375.00p | 1,399.95p | 1,360.00p | 1,375.00p | 14151 |
| 01/05/2024 | 1,375.00p | 1,399.00p | 1,375.00p | 1,375.00p | 6541 |
| 30/04/2024 | 1,370.00p | 1,397.50p | 1,367.00p | 1,375.00p | 10736 |
| 29/04/2024 | 1,370.00p | 1,389.00p | 1,362.00p | 1,370.00p | 6717 |
| 26/04/2024 | 1,375.00p | 1,389.00p | 1,355.50p | 1,370.00p | 4907 |
| 25/04/2024 | 1,375.00p | 1,395.00p | 1,373.50p | 1,375.00p | 3073 |
| 24/04/2024 | 1,375.00p | 1,397.50p | 1,375.00p | 1,375.00p | 4820 |
| 23/04/2024 | 1,375.00p | 1,400.00p | 1,355.00p | 1,375.00p | 10756 |
| 22/04/2024 | 1,365.00p | 1,400.00p | 1,365.00p | 1,375.00p | 3786 |
| 19/04/2024 | 1,355.00p | 1,368.20p | 1,346.00p | 1,365.00p | 9835 |
| 18/04/2024 | 1,355.00p | 1,363.50p | 1,342.00p | 1,355.00p | 1277 |
| 17/04/2024 | 1,355.00p | 1,363.50p | 1,340.00p | 1,355.00p | 8683 |
| 16/04/2024 | 1,370.00p | 1,370.00p | 1,340.00p | 1,355.00p | 9030 |
| 15/04/2024 | 1,345.00p | 1,389.00p | 1,325.00p | 1,375.00p | 8865 |
| 12/04/2024 | 1,340.00p | 1,369.00p | 1,320.00p | 1,345.00p | 13571 |
| 11/04/2024 | 1,335.00p | 1,365.00p | 1,312.50p | 1,340.00p | 13168 |
| 10/04/2024 | 1,340.00p | 1,349.00p | 1,325.00p | 1,335.00p | 32088 |
| 09/04/2024 | 1,340.00p | 1,360.00p | 1,322.00p | 1,340.00p | 4247 |
| 08/04/2024 | 1,340.00p | 1,380.00p | 1,320.00p | 1,380.00p | 7956 |
| 05/04/2024 | 1,340.00p | 1,355.00p | 1,330.00p | 1,340.00p | 5408 |
| 04/04/2024 | 1,345.00p | 1,347.00p | 1,320.00p | 1,340.00p | 21814 |
| 03/04/2024 | 1,345.00p | 1,360.00p | 1,330.00p | 1,345.00p | 9049 |
| 02/04/2024 | 1,345.00p | 1,357.00p | 1,330.00p | 1,345.00p | 23540 |
| 28/03/2024 | 1,325.00p | 1,350.00p | 1,325.00p | 1,345.00p | 28275 |
| 27/03/2024 | 1,395.00p | 1,474.25p | 1,303.00p | 1,325.00p | 62442 |
| 26/03/2024 | 1,390.00p | 1,400.00p | 1,375.00p | 1,395.00p | 5524 |
| 25/03/2024 | 1,390.00p | 1,409.00p | 1,370.00p | 1,390.00p | 54475 |
| 22/03/2024 | 1,390.00p | 1,408.00p | 1,365.27p | 1,390.00p | 12297 |
| 21/03/2024 | 1,375.00p | 1,410.00p | 1,350.00p | 1,410.00p | 36816 |
| 20/03/2024 | 1,345.00p | 1,350.00p | 1,345.00p | 1,415.00p | 25256 |
| 19/03/2024 | 1,345.00p | 1,370.00p | 1,345.00p | 1,350.00p | 11226 |
| 18/03/2024 | 1,335.00p | 1,350.00p | 1,320.00p | 1,345.00p | 12213 |
| 15/03/2024 | 1,335.00p | 1,349.10p | 1,325.00p | 1,335.00p | 20667 |
| 14/03/2024 | 1,340.00p | 1,367.00p | 1,320.00p | 1,335.00p | 9439 |
| 13/03/2024 | 1,330.00p | 1,354.00p | 1,330.00p | 1,340.00p | 9476 |
| 12/03/2024 | 1,330.00p | 1,347.90p | 1,320.00p | 1,330.00p | 5543 |
| 11/03/2024 | 1,330.00p | 1,349.00p | 1,310.00p | 1,330.00p | 8443 |
| 08/03/2024 | 1,315.00p | 1,349.00p | 1,294.81p | 1,330.00p | 10739 |
| 07/03/2024 | 1,315.00p | 1,329.70p | 1,300.00p | 1,315.00p | 1606 |
| 06/03/2024 | 1,280.00p | 1,320.00p | 1,260.00p | 1,330.00p | 7755 |
| 05/03/2024 | 1,275.00p | 1,315.00p | 1,273.00p | 1,315.00p | 1109 |
| 04/03/2024 | 1,245.00p | 1,289.40p | 1,241.00p | 1,275.00p | 16947 |
| 01/03/2024 | 1,245.00p | 1,257.00p | 1,230.00p | 1,245.00p | 10954 |
| 29/02/2024 | 1,245.00p | 1,257.00p | 1,233.00p | 1,245.00p | 3503 |
| 28/02/2024 | 1,245.00p | 1,260.00p | 1,231.20p | 1,245.00p | 7645 |
| 27/02/2024 | 1,245.00p | 1,259.25p | 1,235.00p | 1,245.00p | 2953 |
| 26/02/2024 | 1,245.00p | 1,260.00p | 1,230.00p | 1,245.00p | 1768 |
| 23/02/2024 | 1,235.00p | 1,260.00p | 1,230.00p | 1,245.00p | 4490 |
| 22/02/2024 | 1,235.00p | 1,248.50p | 1,222.00p | 1,235.00p | 1465 |
| 21/02/2024 | 1,235.00p | 1,250.00p | 1,233.00p | 1,235.00p | 945 |
| 20/02/2024 | 1,230.00p | 1,270.00p | 1,210.50p | 1,270.00p | 4184 |
| 19/02/2024 | 1,230.00p | 1,250.00p | 1,212.00p | 1,230.00p | 2672 |
| 16/02/2024 | 1,230.00p | 1,249.00p | 1,210.00p | 1,230.00p | 15118 |
| 15/02/2024 | 1,225.00p | 1,265.00p | 1,205.00p | 1,265.00p | 1767 |
| 14/02/2024 | 1,220.00p | 1,225.00p | 1,201.00p | 1,225.00p | 11966 |
| 13/02/2024 | 1,200.00p | 1,236.00p | 1,200.00p | 1,220.00p | 4580 |
| 12/02/2024 | 1,150.00p | 1,218.00p | 1,135.00p | 1,200.00p | 31889 |
| 09/02/2024 | 1,185.00p | 1,185.00p | 1,120.00p | 1,130.00p | 30706 |
| 08/02/2024 | 1,185.00p | 1,196.00p | 1,170.00p | 1,185.00p | 6248 |
| 07/02/2024 | 1,220.00p | 1,232.50p | 1,165.00p | 1,185.00p | 19666 |
| 06/02/2024 | 1,240.00p | 1,240.00p | 1,190.10p | 1,220.00p | 10743 |
| 05/02/2024 | 1,240.00p | 1,240.00p | 1,220.00p | 1,240.00p | 11290 |
| 02/02/2024 | 1,240.00p | 1,260.00p | 1,220.00p | 1,240.00p | 13912 |
| 01/02/2024 | 1,280.00p | 1,282.00p | 1,221.00p | 1,240.00p | 15045 |
*Close Price adjusted for both dividends and splits