Solid State (SOLI) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
26/02/2021 758.00p 770.00p 750.00p 760.00p 9218
25/02/2021 772.00p 775.00p 750.00p 758.00p 14143
24/02/2021 780.00p 786.00p 770.00p 772.00p 2202
23/02/2021 780.00p 800.00p 772.00p 780.00p 9829
22/02/2021 790.00p 798.00p 780.00p 780.00p 8074
19/02/2021 775.00p 777.00p 762.00p 770.00p 1900
18/02/2021 782.00p 782.00p 771.00p 775.00p 4153
17/02/2021 786.00p 787.60p 775.00p 782.00p 3903
16/02/2021 788.00p 794.00p 776.00p 786.00p 18716
15/02/2021 745.00p 800.00p 745.00p 788.00p 21986
12/02/2021 725.00p 750.00p 725.00p 745.00p 6848
11/02/2021 715.00p 730.00p 710.00p 725.00p 11862
10/02/2021 690.00p 720.00p 671.00p 715.00p 18293
09/02/2021 685.00p 696.80p 670.00p 690.00p 5040
08/02/2021 679.00p 699.25p 677.00p 685.00p 3966
05/02/2021 680.00p 689.50p 670.00p 679.00p 10368
04/02/2021 665.00p 690.00p 660.00p 680.00p 3895
03/02/2021 655.00p 670.00p 655.00p 665.00p 7414
02/02/2021 640.00p 660.00p 638.50p 655.00p 9776
01/02/2021 640.00p 650.00p 631.00p 640.00p 4463
29/01/2021 655.00p 656.00p 630.00p 630.00p 21217
28/01/2021 655.00p 660.00p 630.00p 655.00p 4606
27/01/2021 660.00p 661.00p 650.00p 660.00p 4768
26/01/2021 665.00p 667.00p 650.00p 660.00p 12839
25/01/2021 680.00p 680.00p 660.00p 665.00p 2847
22/01/2021 685.00p 685.00p 670.00p 680.00p 4256
21/01/2021 685.00p 690.00p 671.00p 685.00p 24305
20/01/2021 685.00p 690.00p 675.00p 685.00p 9964
19/01/2021 685.00p 685.00p 675.00p 685.00p 1674
18/01/2021 690.00p 690.00p 674.50p 685.00p 2266
15/01/2021 695.00p 696.20p 690.00p 690.00p 8970
14/01/2021 695.00p 699.00p 692.00p 695.00p 10398
13/01/2021 695.00p 695.00p 692.00p 695.00p 2593
12/01/2021 693.00p 695.00p 693.00p 695.00p 365
11/01/2021 695.00p 699.00p 690.00p 693.00p 5502
08/01/2021 660.00p 699.50p 660.00p 695.00p 12591
07/01/2021 690.00p 690.00p 660.00p 660.00p 11729
06/01/2021 725.00p 727.00p 686.08p 690.00p 8588
05/01/2021 760.00p 760.00p 722.00p 725.00p 9504
04/01/2021 725.00p 739.80p 720.00p 738.00p 11378
31/12/2020 735.00p 740.00p 715.00p 725.00p 6941
30/12/2020 715.00p 740.00p 715.00p 730.00p 8675
29/12/2020 705.00p 720.00p 705.00p 715.00p 13089
24/12/2020 680.00p 705.00p 680.00p 705.00p 4032
23/12/2020 670.00p 683.00p 670.00p 680.00p 5704
22/12/2020 665.00p 670.00p 663.00p 670.00p 2679
21/12/2020 665.00p 668.00p 661.00p 665.00p 7876
18/12/2020 660.00p 669.50p 655.00p 665.00p 4866
17/12/2020 640.00p 670.00p 640.00p 660.00p 44497
16/12/2020 635.00p 650.00p 625.00p 640.00p 11447
15/12/2020 635.00p 643.00p 635.00p 635.00p 493
14/12/2020 635.00p 644.00p 635.00p 635.00p 1132
11/12/2020 635.00p 645.00p 634.00p 635.00p 5302
10/12/2020 635.00p 648.50p 635.00p 635.00p 1168
09/12/2020 635.00p 650.00p 620.00p 635.00p 6442
08/12/2020 650.00p 650.00p 624.50p 635.00p 12580
07/12/2020 645.00p 660.00p 642.50p 650.00p 11941
04/12/2020 645.00p 649.50p 641.50p 645.00p 3318
03/12/2020 640.00p 650.00p 638.00p 645.00p 8936
02/12/2020 635.00p 650.00p 635.00p 640.00p 7884
01/12/2020 635.00p 648.50p 633.50p 635.00p 6456
30/11/2020 610.00p 649.00p 610.00p 635.00p 8766
27/11/2020 610.00p 618.50p 610.00p 610.00p 5126
26/11/2020 610.00p 619.00p 600.00p 610.00p 1267
25/11/2020 605.00p 620.00p 605.00p 610.00p 2677
24/11/2020 600.00p 620.00p 600.00p 605.00p 5256
23/11/2020 587.00p 603.00p 587.00p 600.00p 4770
20/11/2020 587.00p 600.00p 574.00p 587.00p 7343
19/11/2020 582.00p 596.00p 575.60p 587.00p 4401
18/11/2020 582.00p 600.00p 575.60p 582.00p 4547
17/11/2020 582.00p 598.20p 576.00p 582.00p 6087
16/11/2020 582.00p 598.20p 564.00p 582.00p 3134
13/11/2020 577.00p 600.00p 564.00p 582.00p 1859
12/11/2020 577.00p 599.04p 575.00p 577.00p 2735
10/11/2020 565.00p 588.00p 550.00p 570.00p 18276
09/11/2020 560.00p 578.00p 545.00p 560.00p 10636
06/11/2020 560.00p 568.00p 544.00p 560.00p 19658
05/11/2020 570.00p 577.00p 541.00p 560.00p 10283
04/11/2020 580.00p 587.00p 553.00p 570.00p 12549
03/11/2020 580.00p 583.00p 570.00p 580.00p 2260
02/11/2020 585.00p 585.00p 570.00p 580.00p 7260
30/10/2020 585.00p 585.00p 570.00p 585.00p 3713
29/10/2020 585.00p 585.00p 570.00p 585.00p 3303
28/10/2020 585.00p 585.00p 570.00p 585.00p 10081
27/10/2020 585.00p 585.00p 570.00p 585.00p 1691
26/10/2020 585.00p 585.00p 570.00p 585.00p 6052
23/10/2020 585.00p 590.00p 570.00p 590.00p 5974
22/10/2020 585.00p 587.00p 571.50p 585.00p 3117
21/10/2020 585.00p 592.50p 570.00p 585.00p 15849
20/10/2020 635.00p 657.50p 561.00p 585.00p 19822
19/10/2020 625.00p 635.00p 614.00p 625.00p 1488
16/10/2020 625.00p 625.00p 611.50p 625.00p 610
15/10/2020 625.00p 632.00p 614.50p 625.00p 2592
14/10/2020 625.00p 632.50p 613.00p 625.00p 1634
13/10/2020 640.00p 646.00p 610.00p 625.00p 15864
12/10/2020 635.00p 645.00p 627.00p 640.00p 4179
09/10/2020 633.00p 647.50p 620.00p 633.00p 331
08/10/2020 633.00p 633.00p 626.00p 633.00p 5827
07/10/2020 623.00p 639.00p 623.00p 633.00p 414
06/10/2020 623.00p 634.00p 616.00p 623.00p 7779
05/10/2020 615.00p 629.00p 605.30p 623.00p 8657
02/10/2020 587.00p 608.70p 587.00p 601.00p 2692
01/10/2020 592.00p 592.00p 586.00p 592.00p 999
30/09/2020 590.00p 610.00p 586.00p 592.00p 1914
29/09/2020 590.00p 590.00p 581.00p 590.00p 210
28/09/2020 590.00p 608.00p 570.00p 590.00p 9358
25/09/2020 590.00p 610.00p 581.00p 590.00p 3137
24/09/2020 590.00p 608.00p 571.00p 590.00p 1560
23/09/2020 585.00p 608.00p 580.00p 590.00p 4580
22/09/2020 585.00p 600.00p 577.00p 585.00p 4068
21/09/2020 605.00p 605.00p 574.50p 590.00p 6621
18/09/2020 605.00p 609.00p 590.00p 605.00p 3871
17/09/2020 605.00p 605.00p 590.00p 605.00p 1608
16/09/2020 605.00p 620.00p 591.50p 605.00p 5617
15/09/2020 605.00p 620.00p 590.00p 605.00p 5502
14/09/2020 605.00p 612.50p 602.50p 605.00p 4937
11/09/2020 605.00p 617.50p 595.00p 605.00p 902
10/09/2020 605.00p 618.50p 595.00p 605.00p 955
09/09/2020 605.00p 618.50p 591.50p 605.00p 1354
08/09/2020 605.00p 612.00p 591.50p 605.00p 2661
07/09/2020 600.00p 609.00p 576.00p 605.00p 2922
04/09/2020 625.00p 625.00p 585.00p 600.00p 12777
03/09/2020 637.00p 637.00p 620.00p 625.00p 3917
02/09/2020 637.00p 640.90p 625.30p 637.00p 7873
01/09/2020 637.00p 642.20p 637.00p 637.00p 2820
28/08/2020 637.00p 644.00p 624.00p 637.00p 1729
27/08/2020 637.00p 647.00p 625.30p 637.00p 5208
26/08/2020 645.00p 647.40p 628.33p 637.00p 3359
25/08/2020 645.00p 660.00p 632.00p 645.00p 6656
24/08/2020 635.00p 660.00p 630.00p 645.00p 3256
21/08/2020 665.00p 665.00p 630.00p 635.00p 8668
20/08/2020 665.00p 672.50p 651.50p 665.00p 3173
19/08/2020 665.00p 672.50p 651.50p 665.00p 7077
18/08/2020 622.00p 698.00p 622.00p 665.00p 19667
17/08/2020 610.00p 630.00p 606.00p 622.00p 3550
14/08/2020 610.00p 616.00p 604.12p 610.00p 19051
13/08/2020 610.00p 610.00p 604.00p 610.00p 18896
12/08/2020 611.00p 611.00p 608.96p 610.00p 45442
11/08/2020 630.00p 640.00p 600.20p 611.00p 8695
10/08/2020 608.00p 615.00p 604.00p 608.00p 30323
07/08/2020 608.00p 615.00p 607.30p 608.00p 6319
06/08/2020 615.00p 628.00p 607.30p 608.00p 3221
05/08/2020 620.00p 640.00p 607.30p 615.00p 13046
04/08/2020 600.00p 630.00p 600.00p 620.00p 9692
03/08/2020 600.00p 618.00p 585.00p 600.00p 4694
31/07/2020 600.00p 608.90p 585.00p 600.00p 3600
30/07/2020 605.00p 608.90p 585.00p 600.00p 8794
29/07/2020 610.00p 610.00p 595.00p 605.00p 12923
28/07/2020 580.00p 610.00p 580.00p 610.00p 37883
27/07/2020 580.00p 598.00p 575.11p 580.00p 6133
24/07/2020 580.00p 598.00p 571.00p 580.00p 23144
23/07/2020 570.00p 590.00p 560.00p 580.00p 931
22/07/2020 565.00p 580.00p 565.00p 570.00p 2667
21/07/2020 560.00p 577.00p 557.50p 565.00p 3084
20/07/2020 560.00p 569.60p 551.00p 560.00p 4315
17/07/2020 560.00p 566.00p 550.00p 560.00p 4869
16/07/2020 547.00p 567.00p 534.00p 560.00p 12279
15/07/2020 547.00p 549.00p 542.00p 547.00p 2912
14/07/2020 547.00p 550.00p 535.00p 547.00p 2666
13/07/2020 550.00p 557.00p 540.00p 547.00p 9115
10/07/2020 555.00p 555.00p 540.00p 550.00p 2272
09/07/2020 540.00p 559.00p 536.00p 555.00p 2638
08/07/2020 540.00p 540.00p 532.00p 540.00p 357
07/07/2020 550.00p 559.60p 543.38p 550.00p 4355
06/07/2020 542.00p 560.00p 534.00p 550.00p 12534
03/07/2020 544.00p 550.00p 534.00p 542.00p 10343
02/07/2020 544.00p 554.00p 537.00p 544.00p 2675
01/07/2020 560.00p 574.00p 512.00p 544.00p 21242
30/06/2020 595.00p 612.50p 544.50p 560.00p 33333
29/06/2020 550.00p 588.00p 525.00p 575.00p 15822
26/06/2020 530.00p 557.00p 522.50p 550.00p 12320
25/06/2020 530.00p 537.00p 522.00p 530.00p 2160
24/06/2020 530.00p 540.00p 522.00p 530.00p 5470
23/06/2020 530.00p 540.00p 520.00p 530.00p 4677
22/06/2020 550.00p 555.00p 500.80p 530.00p 14922
19/06/2020 545.00p 550.00p 541.00p 550.00p 3831
18/06/2020 555.00p 560.00p 542.00p 545.00p 6369
17/06/2020 555.00p 560.00p 551.00p 555.00p 11479
16/06/2020 545.00p 589.20p 543.00p 560.00p 8775
15/06/2020 545.00p 545.00p 531.50p 545.00p 2503
12/06/2020 540.00p 569.20p 531.00p 550.00p 8603
11/06/2020 585.00p 585.00p 530.40p 536.00p 12979
10/06/2020 585.00p 600.00p 570.00p 585.00p 16987
09/06/2020 625.00p 640.00p 563.00p 585.00p 16219
08/06/2020 580.00p 640.00p 573.17p 625.00p 48640
05/06/2020 520.00p 570.00p 520.00p 550.00p 11280
04/06/2020 530.00p 547.00p 510.00p 520.00p 10268
03/06/2020 510.00p 540.00p 510.00p 530.00p 4387
02/06/2020 520.00p 529.00p 510.00p 510.00p 7421
01/06/2020 495.00p 529.10p 491.50p 521.00p 15694
01/06/2020 495.00p 529.10p 491.50p 521.00p 15694
01/06/2020 495.00p 529.10p 491.50p 521.00p 15694
29/05/2020 478.50p 503.00p 478.50p 495.00p 8141
28/05/2020 459.50p 478.50p 459.50p 478.50p 4576
27/05/2020 457.50p 471.00p 451.00p 459.50p 8831
26/05/2020 452.50p 460.00p 446.00p 457.50p 3864
25/05/2020 452.50p 457.00p 445.15p 452.50p 2923
22/05/2020 452.50p 457.00p 445.15p 452.50p 2923
21/05/2020 459.50p 467.00p 445.00p 452.50p 14973
20/05/2020 459.50p 467.00p 445.00p 459.50p 13177

*Close Price adjusted for both dividends and splits